GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.008748 | $0.008748 | $0.007347 | $0.008551 | $75.82 | $43,535.76 |
| 2018-05-02 | $0.008538 | $0.008546 | $0.007256 | $0.008111 | $81.00 | $41,297.01 |
| 2018-05-03 | $0.008112 | $0.008421 | $0.006944 | $0.007227 | $78.73 | $36,794.81 |
| 2018-05-04 | $0.007224 | $0.008765 | $0.007088 | $0.008721 | $94.15 | $44,398.42 |
| 2018-05-05 | $0.008716 | $0.008877 | $0.007671 | $0.007680 | $211.48 | $39,100.67 |
| 2018-05-06 | $0.007685 | $0.008760 | $0.007685 | $0.008711 | $29.11 | $44,351.58 |
| 2018-05-07 | $0.008718 | $0.01010 | $0.006632 | $0.007010 | $1,369.85 | $35,690.73 |
| 2018-05-08 | $0.007025 | $0.007415 | $0.006664 | $0.006819 | $4,742.67 | $34,715.21 |
| 2018-05-09 | $0.006808 | $0.006917 | $0.006474 | $0.006543 | $173.76 | $33,309.17 |
| 2018-05-10 | $0.006541 | $0.006850 | $0.006515 | $0.006770 | $168.03 | $34,469.25 |
| 2018-05-11 | $0.006778 | $0.006778 | $0.005081 | $0.005081 | $369.73 | $25,866.50 |
| 2018-05-12 | $0.005066 | $0.005484 | $0.005057 | $0.005167 | $383.67 | $26,306.74 |
| 2018-05-13 | $0.005165 | $0.005505 | $0.004961 | $0.004964 | $888.53 | $25,273.07 |
| 2018-05-14 | $0.004963 | $0.005137 | $0.003517 | $0.005040 | $689.36 | $25,658.78 |
| 2018-05-15 | $0.005031 | $0.006584 | $0.004947 | $0.005349 | $257.78 | $27,234.71 |
| 2018-05-16 | $0.005346 | $0.005633 | $0.004931 | $0.005542 | $679.94 | $28,213.85 |
| 2018-05-17 | $0.005545 | $0.005994 | $0.004747 | $0.004836 | $294.11 | $24,618.95 |
| 2018-05-18 | $0.004840 | $0.007346 | $0.004767 | $0.006138 | $1,049.54 | $31,248.05 |
| 2018-05-19 | $0.006137 | $0.007080 | $0.004918 | $0.006991 | $4.12 | $35,592.02 |
| 2018-05-20 | $0.006343 | $0.006574 | $0.003513 | $0.004944 | $396.75 | $25,168.91 |
| 2018-05-21 | $0.004950 | $0.006297 | $0.004028 | $0.004084 | $382.35 | $20,790.52 |
| 2018-05-22 | $0.004083 | $0.005509 | $0.004021 | $0.004967 | $105.07 | $25,289.41 |
| 2018-05-23 | $0.004962 | $0.005177 | $0.004856 | $0.004900 | $159.73 | $24,947.18 |
| 2018-05-24 | $0.004888 | $0.005019 | $0.004730 | $0.004899 | $29.06 | $24,940.67 |
| 2018-05-25 | $0.004825 | $0.004889 | $0.004364 | $0.004412 | $37.71 | $22,461.71 |
| 2018-05-26 | $0.004406 | $0.004909 | $0.003865 | $0.003886 | $103.45 | $19,783.79 |
| 2018-05-27 | $0.003888 | $0.005376 | $0.003834 | $0.004994 | $189.60 | $25,423.97 |
| 2018-05-28 | $0.004995 | $0.006185 | $0.004169 | $0.006053 | $287.90 | $30,815.50 |
| 2018-05-29 | $0.006051 | $0.006072 | $0.004787 | $0.004923 | $34.30 | $25,065.60 |
| 2018-05-30 | $0.004927 | $0.004983 | $0.004821 | $0.004832 | $24.35 | $24,600.27 |