GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002735 | $0.003121 | $0.001177 | $0.001212 | $547.28 | $6,168.55 |
| 2017-11-02 | $0.001213 | $0.002117 | $0.0006906 | $0.001069 | $63.13 | $5,441.07 |
| 2017-11-03 | $0.001067 | $0.001686 | $0.001060 | $0.001079 | $166.57 | $5,494.17 |
| 2017-11-04 | $0.001079 | $0.001191 | $0.0008979 | $0.001179 | $125.92 | $6,004.00 |
| 2017-11-05 | $0.001178 | $0.001353 | $0.0004579 | $0.001323 | $755.13 | $6,737.80 |
| 2017-11-06 | $0.001326 | $0.001330 | $0.001182 | $0.001186 | $28.65 | $6,038.21 |
| 2017-11-07 | $0.001184 | $0.001279 | $0.001184 | $0.001279 | $0.5835 | $6,511.59 |
| 2017-11-08 | $0.001395 | $0.001443 | $0.001364 | $0.001443 | $4.46 | $7,348.38 |
| 2017-11-09 | $0.001426 | $0.001440 | $0.001281 | $0.001283 | $3.70 | $6,534.25 |
| 2017-11-10 | $0.001286 | $0.002555 | $0.001266 | $0.002389 | $2.89 | $12,161.09 |
| 2017-11-11 | $0.002380 | $0.002559 | $0.001801 | $0.001840 | $1.98 | $9,366.69 |
| 2017-11-12 | $0.001839 | $0.001876 | $0.001032 | $0.001068 | $293.73 | $5,438.47 |
| 2017-11-13 | $0.001070 | $0.001613 | $0.001062 | $0.001591 | $406.98 | $8,101.12 |
| 2017-11-14 | $0.001592 | $0.004989 | $0.001188 | $0.002015 | $3,345.65 | $10,261.11 |
| 2017-11-15 | $0.002017 | $0.003774 | $0.002005 | $0.002505 | $808.62 | $12,755.08 |
| 2017-11-16 | $0.002519 | $0.003203 | $0.001938 | $0.001956 | $189.65 | $9,956.76 |
| 2017-11-17 | $0.001952 | $0.002222 | $0.001593 | $0.001593 | $97.58 | $8,110.38 |
| 2017-11-18 | $0.001587 | $0.002196 | $0.001465 | $0.002196 | $38.66 | $11,182.21 |
| 2017-11-19 | $0.002192 | $0.002194 | $0.001705 | $0.001759 | $22.38 | $8,957.41 |
| 2017-11-20 | $0.001758 | $0.002267 | $0.001701 | $0.001900 | $13.78 | $9,672.67 |
| 2017-11-21 | $0.001898 | $0.001911 | $0.001408 | $0.001427 | $81.07 | $7,266.16 |
| 2017-11-22 | $0.001430 | $0.001972 | $0.001426 | $0.001805 | $16.08 | $9,190.79 |
| 2017-11-23 | $0.001765 | $0.001860 | $0.001311 | $0.001311 | $35.55 | $6,675.78 |
| 2017-11-24 | $0.001303 | $0.002137 | $0.001280 | $0.001712 | $96.84 | $8,715.17 |
| 2017-11-25 | $0.001708 | $0.001909 | $0.001574 | $0.001909 | $127.50 | $9,720.12 |
| 2017-11-26 | $0.001907 | $0.002360 | $0.001889 | $0.002316 | $7.70 | $11,791.07 |
| 2017-11-27 | $0.002317 | $0.002527 | $0.002037 | $0.002389 | $19.92 | $12,163.69 |
| 2017-11-28 | $0.002380 | $0.002686 | $0.002175 | $0.002677 | $164.46 | $13,627.66 |
| 2017-11-29 | $0.002674 | $0.002680 | $0.001857 | $0.002083 | $460.15 | $10,605.89 |
| 2017-11-30 | $0.002115 | $0.002267 | $0.001481 | $0.001972 | $391.13 | $10,042.34 |