GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01011 | $0.01052 | $0.009288 | $0.009729 | $76.72 | $49,533.55 |
| 2018-03-02 | $0.009704 | $0.009924 | $0.008644 | $0.008826 | $216.32 | $44,936.46 |
| 2018-03-03 | $0.008815 | $0.01103 | $0.005755 | $0.01100 | $735.70 | $56,009.31 |
| 2018-03-04 | $0.01098 | $0.01099 | $0.007825 | $0.007905 | $429.36 | $40,245.53 |
| 2018-03-05 | $0.007899 | $0.01100 | $0.007823 | $0.01087 | $287.71 | $55,341.85 |
| 2018-03-06 | $0.01084 | $0.01122 | $0.009032 | $0.009124 | $1,196.59 | $46,453.89 |
| 2018-03-07 | $0.009113 | $0.009250 | $0.007055 | $0.007528 | $633.94 | $38,324.06 |
| 2018-03-08 | $0.007517 | $0.007612 | $0.006258 | $0.007462 | $948.52 | $37,992.72 |
| 2018-03-09 | $0.007415 | $0.007503 | $0.006291 | $0.006942 | $44.80 | $35,341.89 |
| 2018-03-10 | $0.006945 | $0.008195 | $0.006262 | $0.006891 | $994.02 | $35,082.03 |
| 2018-03-11 | $0.006867 | $0.008520 | $0.006604 | $0.006972 | $246.13 | $35,495.03 |
| 2018-03-12 | $0.006950 | $0.007228 | $0.006548 | $0.006792 | $68.36 | $34,581.31 |
| 2018-03-13 | $0.006753 | $0.008725 | $0.006033 | $0.006132 | $652.57 | $31,216.74 |
| 2018-03-14 | $0.006132 | $0.008704 | $0.006132 | $0.007223 | $616.43 | $36,776.18 |
| 2018-03-15 | $0.007220 | $0.009021 | $0.006152 | $0.006493 | $845.72 | $33,057.41 |
| 2018-03-16 | $0.006489 | $0.008716 | $0.006054 | $0.008156 | $1,060.65 | $41,522.86 |
| 2018-03-17 | $0.008169 | $0.008236 | $0.006128 | $0.006167 | $40.65 | $31,394.98 |
| 2018-03-18 | $0.006152 | $0.006817 | $0.005883 | $0.006748 | $224.53 | $34,352.92 |
| 2018-03-19 | $0.006719 | $0.007962 | $0.006719 | $0.007257 | $119.70 | $36,947.14 |
| 2018-03-20 | $0.007338 | $0.007346 | $0.006749 | $0.007080 | $201.92 | $36,046.66 |
| 2018-03-21 | $0.007093 | $0.008791 | $0.006784 | $0.008555 | $1,262.88 | $43,556.74 |
| 2018-03-22 | $0.008540 | $0.009112 | $0.006865 | $0.007090 | $1,277.09 | $36,094.87 |
| 2018-03-23 | $0.007089 | $0.007730 | $0.006695 | $0.007730 | $350.53 | $39,354.41 |
| 2018-03-24 | $0.007842 | $0.01155 | $0.007781 | $0.009229 | $14,740.80 | $46,987.90 |
| 2018-03-25 | $0.009102 | $0.009155 | $0.008215 | $0.008277 | $40.68 | $42,142.00 |
| 2018-03-26 | $0.008271 | $0.008316 | $0.006753 | $0.007036 | $32.27 | $35,821.88 |
| 2018-03-27 | $0.007025 | $0.007624 | $0.006676 | $0.006709 | $600.93 | $34,154.47 |
| 2018-03-28 | $0.006707 | $0.007426 | $0.006390 | $0.007377 | $180.83 | $37,556.35 |
| 2018-03-29 | $0.007385 | $0.007397 | $0.004863 | $0.005453 | $816.39 | $27,760.68 |
| 2018-03-30 | $0.005439 | $0.005903 | $0.005019 | $0.005264 | $7.90 | $26,799.16 |
| 2018-03-31 | $0.005265 | $0.005866 | $0.005265 | $0.005683 | $17.03 | $28,931.25 |