GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005682 | $0.005762 | $0.004508 | $0.004748 | $178.41 | $24,172.86 |
| 2018-04-02 | $0.004771 | $0.006956 | $0.004740 | $0.006903 | $125.77 | $35,145.98 |
| 2018-04-03 | $0.006516 | $0.01001 | $0.005328 | $0.009525 | $623.94 | $48,495.76 |
| 2018-04-04 | $0.009766 | $0.01033 | $0.005613 | $0.005613 | $872.91 | $28,579.19 |
| 2018-04-05 | $0.005616 | $0.009345 | $0.005298 | $0.005630 | $3,243.13 | $28,663.86 |
| 2018-04-06 | $0.005601 | $0.006192 | $0.005398 | $0.006190 | $358.78 | $31,512.69 |
| 2018-04-07 | $0.005628 | $0.005866 | $0.005508 | $0.005588 | $118.96 | $28,448.20 |
| 2018-04-08 | $0.005605 | $0.005707 | $0.004990 | $0.005031 | $74.53 | $25,615.96 |
| 2018-04-09 | $0.005040 | $0.009736 | $0.004763 | $0.006527 | $10,175.30 | $33,231.58 |
| 2018-04-10 | $0.005820 | $0.008338 | $0.005334 | $0.007234 | $437.13 | $36,830.09 |
| 2018-04-11 | $0.007233 | $0.007233 | $0.005355 | $0.005397 | $172.69 | $27,475.63 |
| 2018-04-12 | $0.005384 | $0.006277 | $0.005304 | $0.006248 | $21.83 | $31,807.68 |
| 2018-04-13 | $0.006255 | $0.008803 | $0.006141 | $0.008496 | $30.18 | $43,256.51 |
| 2018-04-14 | $0.008496 | $0.008826 | $0.006324 | $0.006394 | $2.40 | $32,553.79 |
| 2018-04-15 | $0.006401 | $0.006613 | $0.006395 | $0.006577 | $81.76 | $33,482.73 |
| 2018-04-16 | $0.006574 | $0.006601 | $0.006018 | $0.006171 | $457.04 | $31,416.88 |
| 2018-04-17 | $0.006174 | $0.006439 | $0.005752 | $0.006185 | $79.33 | $31,489.02 |
| 2018-04-18 | $0.006191 | $0.006502 | $0.006149 | $0.006282 | $9.05 | $31,982.25 |
| 2018-04-19 | $0.005797 | $0.006127 | $0.005772 | $0.006082 | $62.24 | $30,965.90 |
| 2018-04-20 | $0.006163 | $0.006512 | $0.006103 | $0.006452 | $10.06 | $32,850.30 |
| 2018-04-21 | $0.006455 | $0.01198 | $0.006431 | $0.01157 | $736.61 | $58,883.80 |
| 2018-04-22 | $0.01157 | $0.01160 | $0.008100 | $0.008141 | $1,173.95 | $41,449.85 |
| 2018-04-23 | $0.008125 | $0.01090 | $0.008050 | $0.01056 | $670.22 | $53,764.09 |
| 2018-04-24 | $0.01057 | $0.01089 | $0.007148 | $0.007699 | $328.42 | $39,198.47 |
| 2018-04-25 | $0.007647 | $0.007708 | $0.005643 | $0.006500 | $135.20 | $33,094.88 |
| 2018-04-26 | $0.006554 | $0.008975 | $0.006225 | $0.008895 | $3,664.35 | $45,285.25 |
| 2018-04-27 | $0.008907 | $0.008988 | $0.007919 | $0.008492 | $61.32 | $43,233.75 |
| 2018-04-28 | $0.008463 | $0.009378 | $0.008020 | $0.009313 | $281.32 | $47,412.05 |
| 2018-04-29 | $0.009309 | $0.009447 | $0.007687 | $0.007854 | $209.55 | $39,986.89 |
| 2018-04-30 | $0.007852 | $0.008850 | $0.006932 | $0.008740 | $373.67 | $44,499.17 |