GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004928 | $0.004928 | $0.004839 | $0.004886 | $156.89 | $24,877.23 |
| 2018-07-02 | $0.004887 | $0.005518 | $0.004879 | $0.005484 | $82.52 | $27,918.41 |
| 2018-07-03 | $0.005458 | $0.005780 | $0.005295 | $0.005317 | $62.80 | $27,068.18 |
| 2018-07-04 | $0.005315 | $0.005556 | $0.005262 | $0.005302 | $72.56 | $26,995.98 |
| 2018-07-05 | $0.005314 | $0.005562 | $0.004669 | $0.005556 | $151.64 | $28,286.65 |
| 2018-07-06 | $0.005555 | $0.005559 | $0.005263 | $0.005347 | $138.28 | $27,223.97 |
| 2018-07-07 | $0.005338 | $0.005660 | $0.004196 | $0.005641 | $181.80 | $28,720.12 |
| 2018-07-08 | $0.005635 | $0.005927 | $0.005262 | $0.005434 | $39.60 | $27,665.53 |
| 2018-07-09 | $0.005433 | $0.005840 | $0.004549 | $0.005748 | $181.99 | $29,264.57 |
| 2018-07-10 | $0.005744 | $0.005755 | $0.005279 | $0.005497 | $9.37 | $27,988.21 |
| 2018-07-11 | $0.005498 | $0.005685 | $0.004742 | $0.004857 | $225.29 | $24,729.64 |
| 2018-07-12 | $0.004856 | $0.004856 | $0.004684 | $0.004704 | $27.92 | $23,948.54 |
| 2018-07-14 | $0.005235 | $0.005306 | $0.005208 | $0.005264 | $8.11 | $26,801.86 |
| 2018-07-15 | $0.005263 | $0.005292 | $0.005246 | $0.005277 | $8.13 | $26,865.80 |
| 2018-07-16 | $0.005355 | $0.005670 | $0.005332 | $0.005670 | $224.11 | $28,865.98 |
| 2018-07-17 | $0.005656 | $0.006147 | $0.005541 | $0.006082 | $46.19 | $30,965.44 |
| 2018-07-18 | $0.006080 | $0.007639 | $0.006080 | $0.007401 | $284.97 | $37,681.95 |
| 2018-07-19 | $0.007398 | $0.008105 | $0.006275 | $0.006790 | $991.09 | $34,571.33 |
| 2018-07-20 | $0.006796 | $0.006796 | $0.004637 | $0.005996 | $2,191.20 | $30,525.10 |
| 2018-07-21 | $0.005994 | $0.006157 | $0.004591 | $0.004715 | $164.60 | $24,007.09 |
| 2018-07-22 | $0.004714 | $0.004753 | $0.004196 | $0.004540 | $473.28 | $23,114.10 |
| 2018-07-23 | $0.004535 | $0.005336 | $0.004535 | $0.005299 | $149.31 | $26,978.78 |
| 2018-07-24 | $0.005307 | $0.005710 | $0.005295 | $0.005664 | $4.53 | $28,838.79 |
| 2018-07-25 | $0.004629 | $0.004986 | $0.004387 | $0.004911 | $48.10 | $25,005.33 |
| 2018-07-26 | $0.004910 | $0.006441 | $0.004910 | $0.005250 | $112.48 | $26,726.86 |
| 2018-07-27 | $0.005247 | $0.005270 | $0.004382 | $0.004390 | $55.49 | $22,347.87 |
| 2018-07-28 | $0.004399 | $0.005655 | $0.004388 | $0.005648 | $119.19 | $28,756.83 |
| 2018-07-29 | $0.005671 | $0.005709 | $0.004983 | $0.005010 | $365.26 | $25,504.47 |
| 2018-07-30 | $0.005012 | $0.005634 | $0.004158 | $0.004172 | $127.64 | $21,238.45 |
| 2018-07-31 | $0.004164 | $0.004164 | $0.003537 | $0.003549 | $83.23 | $18,066.94 |