GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01117 | $0.01330 | $0.01074 | $0.01270 | $1,187.47 | $64,639.40 |
| 2018-01-02 | $0.01269 | $0.01484 | $0.01146 | $0.01311 | $2,066.26 | $66,730.35 |
| 2018-01-03 | $0.01317 | $0.01715 | $0.01310 | $0.01712 | $2,591.64 | $87,172.03 |
| 2018-01-04 | $0.01728 | $0.01732 | $0.01306 | $0.01387 | $5,910.07 | $70,631.74 |
| 2018-01-05 | $0.01388 | $0.01632 | $0.01298 | $0.01545 | $2,835.15 | $78,674.31 |
| 2018-01-06 | $0.01545 | $0.01637 | $0.01401 | $0.01432 | $3,270.49 | $72,898.34 |
| 2018-01-07 | $0.01431 | $0.02307 | $0.01410 | $0.02099 | $6,534.02 | $106,866 |
| 2018-01-08 | $0.02096 | $0.02650 | $0.01498 | $0.01664 | $11,747.70 | $84,709.42 |
| 2018-01-09 | $0.01659 | $0.07319 | $0.01654 | $0.07133 | $53,108.90 | $363,154 |
| 2018-01-10 | $0.07207 | $0.07207 | $0.02443 | $0.03308 | $27,902.00 | $168,431 |
| 2018-01-11 | $0.03311 | $0.03328 | $0.02151 | $0.02199 | $8,241.31 | $111,972 |
| 2018-01-12 | $0.02214 | $0.02555 | $0.02140 | $0.02189 | $3,115.42 | $111,436 |
| 2018-01-13 | $0.02186 | $0.03575 | $0.02186 | $0.02923 | $8,458.94 | $148,836 |
| 2018-01-14 | $0.02925 | $0.03144 | $0.02530 | $0.02601 | $6,213.08 | $132,399 |
| 2018-01-15 | $0.02582 | $0.03862 | $0.02085 | $0.02368 | $6,070.05 | $120,565 |
| 2018-01-16 | $0.02371 | $0.02756 | $0.01801 | $0.02277 | $2,213.08 | $115,943 |
| 2018-01-17 | $0.02266 | $0.02324 | $0.01613 | $0.01796 | $4,224.61 | $91,437.44 |
| 2018-01-18 | $0.01803 | $0.01993 | $0.01646 | $0.01993 | $1,912.39 | $101,463 |
| 2018-01-19 | $0.02129 | $0.02364 | $0.01690 | $0.01989 | $1,600.73 | $101,245 |
| 2018-01-20 | $0.02011 | $0.02331 | $0.01729 | $0.02272 | $2,577.76 | $115,651 |
| 2018-01-21 | $0.02277 | $0.02277 | $0.01930 | $0.02025 | $962.65 | $103,098 |
| 2018-01-22 | $0.02053 | $0.02204 | $0.01639 | $0.01886 | $1,078.44 | $96,030.72 |
| 2018-01-23 | $0.01881 | $0.01899 | $0.01484 | $0.01684 | $1,930.33 | $85,735.80 |
| 2018-01-24 | $0.01683 | $0.02995 | $0.01474 | $0.01784 | $20,823.50 | $90,850.42 |
| 2018-01-25 | $0.01814 | $0.02018 | $0.01582 | $0.01886 | $1,651.52 | $95,998.64 |
| 2018-01-26 | $0.01881 | $0.02131 | $0.01586 | $0.01710 | $1,368.61 | $87,039.15 |
| 2018-01-27 | $0.01708 | $0.01970 | $0.01541 | $0.01828 | $1,870.07 | $93,043.20 |
| 2018-01-28 | $0.01842 | $0.02010 | $0.01427 | $0.01616 | $2,312.73 | $82,265.13 |
| 2018-01-29 | $0.01615 | $0.02907 | $0.01419 | $0.02654 | $26,743.90 | $135,124 |
| 2018-01-30 | $0.02634 | $0.03071 | $0.01575 | $0.01698 | $13,491.20 | $86,457.22 |
| 2018-01-31 | $0.01701 | $0.01859 | $0.01538 | $0.01794 | $3,001.03 | $91,332.56 |