GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.005774 | $0.005846 | $0.005255 | $0.005339 | $82.65 | $27,182.47 |
| 2018-06-02 | $0.005337 | $0.005377 | $0.004915 | $0.004919 | $21.73 | $25,042.54 |
| 2018-06-03 | $0.004920 | $0.006335 | $0.004837 | $0.006210 | $339.29 | $31,615.99 |
| 2018-06-04 | $0.006213 | $0.006229 | $0.005080 | $0.005624 | $192.52 | $28,633.01 |
| 2018-06-05 | $0.005627 | $0.005633 | $0.005115 | $0.005262 | $35.50 | $26,789.43 |
| 2018-06-06 | $0.005260 | $0.005382 | $0.005176 | $0.005355 | $114.65 | $27,262.41 |
| 2018-06-07 | $0.005360 | $0.005424 | $0.004614 | $0.005218 | $566.94 | $26,564.71 |
| 2018-06-08 | $0.005222 | $0.01691 | $0.004762 | $0.006632 | $16,512.40 | $33,765.96 |
| 2018-06-09 | $0.006629 | $0.008784 | $0.006023 | $0.006265 | $3,322.41 | $31,895.14 |
| 2018-06-10 | $0.006273 | $0.007388 | $0.005892 | $0.005966 | $3,111.65 | $30,372.67 |
| 2018-06-11 | $0.005974 | $0.006074 | $0.005164 | $0.005995 | $1,733.68 | $30,523.63 |
| 2018-06-12 | $0.005992 | $0.006977 | $0.005595 | $0.005778 | $1,019.20 | $29,417.41 |
| 2018-06-13 | $0.005793 | $0.005816 | $0.004954 | $0.005290 | $362.15 | $26,933.82 |
| 2018-06-14 | $0.005288 | $0.006505 | $0.005104 | $0.005626 | $394.64 | $28,641.77 |
| 2018-06-15 | $0.005616 | $0.005651 | $0.004971 | $0.005028 | $500.73 | $25,596.21 |
| 2018-06-16 | $0.005009 | $0.005197 | $0.004994 | $0.005097 | $65.67 | $25,948.27 |
| 2018-06-17 | $0.005110 | $0.005142 | $0.003706 | $0.004553 | $108.60 | $23,179.11 |
| 2018-06-18 | $0.004537 | $0.006743 | $0.004093 | $0.005768 | $212.05 | $29,368.13 |
| 2018-06-19 | $0.005765 | $0.005844 | $0.005242 | $0.005266 | $305.37 | $26,808.37 |
| 2018-06-20 | $0.005269 | $0.005748 | $0.004057 | $0.004523 | $1,812.64 | $23,025.20 |
| 2018-06-21 | $0.004523 | $0.005763 | $0.004523 | $0.005763 | $646.03 | $29,338.04 |
| 2018-06-22 | $0.005756 | $0.005756 | $0.004553 | $0.005216 | $3.17 | $26,557.73 |
| 2018-06-24 | $0.003507 | $0.003754 | $0.003507 | $0.003698 | $18.09 | $18,824.71 |
| 2018-06-25 | $0.003690 | $0.005401 | $0.003658 | $0.004998 | $207.22 | $25,448.26 |
| 2018-06-26 | $0.004998 | $0.005426 | $0.004965 | $0.005292 | $522.38 | $26,942.88 |
| 2018-06-27 | $0.005290 | $0.005321 | $0.005255 | $0.005293 | $223.29 | $26,950.11 |
| 2018-06-29 | $0.004703 | $0.005609 | $0.004669 | $0.005514 | $665.95 | $28,073.59 |
| 2018-06-30 | $0.005522 | $0.005754 | $0.005521 | $0.005652 | $564.15 | $28,777.29 |