GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001967 | $0.002762 | $0.001810 | $0.002486 | $48.10 | $12,657.89 |
| 2017-12-02 | $0.002482 | $0.002599 | $0.002080 | $0.002283 | $94.53 | $11,624.38 |
| 2017-12-03 | $0.002287 | $0.002352 | $0.002094 | $0.002215 | $92.50 | $11,275.53 |
| 2017-12-04 | $0.002222 | $0.002291 | $0.001620 | $0.001827 | $37.56 | $9,302.54 |
| 2017-12-05 | $0.001831 | $0.002482 | $0.001816 | $0.002465 | $17.70 | $12,550.27 |
| 2017-12-06 | $0.002459 | $0.003081 | $0.002459 | $0.002893 | $200.36 | $14,731.34 |
| 2017-12-07 | $0.002889 | $0.004066 | $0.002852 | $0.003969 | $18.66 | $20,206.11 |
| 2017-12-08 | $0.003978 | $0.005866 | $0.002479 | $0.005866 | $342.00 | $29,862.99 |
| 2017-12-09 | $0.005860 | $0.005947 | $0.002844 | $0.003145 | $285.27 | $16,010.04 |
| 2017-12-10 | $0.003157 | $0.003157 | $0.001825 | $0.001931 | $0.02575 | $9,831.62 |
| 2017-12-11 | $0.001881 | $0.004205 | $0.001875 | $0.004094 | $75.61 | $20,843.73 |
| 2017-12-12 | $0.004117 | $0.004446 | $0.002574 | $0.002577 | $142.06 | $13,119.36 |
| 2017-12-13 | $0.002579 | $0.003750 | $0.002461 | $0.003293 | $215.88 | $16,763.18 |
| 2017-12-14 | $0.003283 | $0.003958 | $0.003213 | $0.003944 | $320.66 | $20,080.96 |
| 2017-12-15 | $0.003949 | $0.004351 | $0.003512 | $0.004225 | $486.36 | $21,508.99 |
| 2017-12-16 | $0.004231 | $0.004771 | $0.004177 | $0.004644 | $112.98 | $23,644.04 |
| 2017-12-17 | $0.004694 | $0.005112 | $0.003881 | $0.004775 | $189.51 | $24,308.24 |
| 2017-12-18 | $0.004786 | $0.006302 | $0.004434 | $0.004532 | $57.57 | $23,073.06 |
| 2017-12-19 | $0.004534 | $0.004550 | $0.002477 | $0.003004 | $84.40 | $15,292.89 |
| 2017-12-20 | $0.003001 | $0.004248 | $0.002727 | $0.004230 | $721.49 | $21,537.61 |
| 2017-12-21 | $0.004241 | $0.004675 | $0.003078 | $0.003586 | $478.30 | $18,258.31 |
| 2017-12-22 | $0.003598 | $0.004571 | $0.002825 | $0.003903 | $1,071.60 | $19,873.40 |
| 2017-12-23 | $0.003941 | $0.03625 | $0.003915 | $0.02721 | $190,432 | $138,521 |
| 2017-12-24 | $0.02714 | $0.02771 | $0.01478 | $0.01593 | $17,285.60 | $81,106.88 |
| 2017-12-25 | $0.01689 | $0.01801 | $0.008368 | $0.01621 | $4,580.67 | $82,504.42 |
| 2017-12-26 | $0.01619 | $0.01768 | $0.009642 | $0.01548 | $4,185.19 | $78,803.12 |
| 2017-12-27 | $0.01550 | $0.01561 | $0.01026 | $0.01439 | $2,026.42 | $73,258.80 |
| 2017-12-28 | $0.01436 | $0.02743 | $0.01074 | $0.02487 | $72,218.40 | $126,640 |
| 2017-12-29 | $0.02362 | $0.02826 | $0.01715 | $0.01877 | $88,258.80 | $95,542.47 |
| 2017-12-30 | $0.01872 | $0.01883 | $0.01066 | $0.01240 | $8,091.56 | $63,153.28 |
| 2017-12-31 | $0.01227 | $0.01389 | $0.008659 | $0.01113 | $4,392.35 | $56,684.40 |