GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01798 | $0.01840 | $0.01342 | $0.01400 | $2,900.95 | $71,301.23 |
| 2018-02-02 | $0.01398 | $0.01403 | $0.008811 | $0.01245 | $1,900.10 | $63,375.76 |
| 2018-02-03 | $0.01249 | $0.01297 | $0.01008 | $0.01247 | $605.07 | $63,476.06 |
| 2018-02-04 | $0.01247 | $0.01248 | $0.009219 | $0.009650 | $275.12 | $49,130.23 |
| 2018-02-05 | $0.009556 | $0.01088 | $0.007487 | $0.007920 | $1,201.73 | $40,319.91 |
| 2018-02-06 | $0.007930 | $0.009358 | $0.006322 | $0.007945 | $950.27 | $40,451.21 |
| 2018-02-07 | $0.007866 | $0.01162 | $0.007653 | $0.008018 | $859.16 | $40,820.73 |
| 2018-02-08 | $0.007986 | $0.01102 | $0.007986 | $0.01013 | $623.73 | $51,583.53 |
| 2018-02-09 | $0.01016 | $0.01036 | $0.008512 | $0.009469 | $255.76 | $48,210.61 |
| 2018-02-10 | $0.009476 | $0.01846 | $0.009430 | $0.01592 | $4,754.20 | $81,053.43 |
| 2018-02-11 | $0.01599 | $0.01601 | $0.01195 | $0.01277 | $1,280.30 | $64,998.33 |
| 2018-02-12 | $0.01285 | $0.01380 | $0.01141 | $0.01328 | $570.05 | $67,605.53 |
| 2018-02-13 | $0.01330 | $0.01392 | $0.01143 | $0.01173 | $307.07 | $59,715.70 |
| 2018-02-14 | $0.01169 | $0.01441 | $0.01169 | $0.01437 | $621.24 | $73,161.56 |
| 2018-02-15 | $0.01438 | $0.01439 | $0.009906 | $0.01287 | $801.32 | $65,522.72 |
| 2018-02-16 | $0.01281 | $0.01305 | $0.01147 | $0.01270 | $792.51 | $64,681.65 |
| 2018-02-17 | $0.01270 | $0.02521 | $0.01093 | $0.01371 | $22,220.60 | $69,800.86 |
| 2018-02-18 | $0.01375 | $0.01541 | $0.01236 | $0.01304 | $1,704.51 | $66,408.08 |
| 2018-02-19 | $0.01298 | $0.01562 | $0.01298 | $0.01447 | $1,000.73 | $73,660.49 |
| 2018-02-20 | $0.01448 | $0.01529 | $0.01354 | $0.01369 | $732.62 | $69,689.36 |
| 2018-02-21 | $0.01367 | $0.01434 | $0.01153 | $0.01194 | $2,357.15 | $60,808.78 |
| 2018-02-22 | $0.01193 | $0.01310 | $0.009868 | $0.009868 | $1,120.77 | $50,240.57 |
| 2018-02-23 | $0.009859 | $0.01174 | $0.009803 | $0.01169 | $325.07 | $59,535.98 |
| 2018-02-24 | $0.01168 | $0.01207 | $0.01012 | $0.01057 | $198.16 | $53,801.25 |
| 2018-02-25 | $0.01055 | $0.01062 | $0.008825 | $0.01018 | $964.60 | $51,825.36 |
| 2018-02-26 | $0.01019 | $0.01093 | $0.009464 | $0.009464 | $1,113.39 | $48,183.72 |
| 2018-02-27 | $0.009491 | $0.01108 | $0.009491 | $0.009648 | $174.58 | $49,121.68 |
| 2018-02-28 | $0.009637 | $0.01061 | $0.009580 | $0.01010 | $770.81 | $51,417.55 |