GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004606 | $0.004668 | $0.004545 | $0.004641 | $120.31 | $23,627.70 |
| 2018-08-02 | $0.004643 | $0.007654 | $0.003892 | $0.005685 | $427.04 | $28,943.16 |
| 2018-08-03 | $0.005684 | $0.005684 | $0.004829 | $0.005337 | $51.50 | $27,169.39 |
| 2018-08-04 | $0.005344 | $0.005389 | $0.004173 | $0.004186 | $19.57 | $21,314.10 |
| 2018-08-05 | $0.004188 | $0.004983 | $0.004055 | $0.004107 | $294.93 | $20,911.59 |
| 2018-08-06 | $0.004112 | $0.004186 | $0.003898 | $0.004179 | $10.44 | $21,276.07 |
| 2018-08-07 | $0.004549 | $0.005322 | $0.004233 | $0.004233 | $26.19 | $21,549.78 |
| 2018-08-08 | $0.004237 | $0.004940 | $0.004045 | $0.004764 | $14.29 | $24,254.12 |
| 2018-08-09 | $0.004775 | $0.004843 | $0.002910 | $0.002946 | $57.98 | $14,997.35 |
| 2018-08-10 | $0.002943 | $0.002956 | $0.002861 | $0.002879 | $56.68 | $14,660.01 |
| 2018-08-11 | $0.004221 | $0.004232 | $0.004141 | $0.004141 | $3.49 | $21,082.66 |
| 2018-08-12 | $0.004129 | $0.004235 | $0.004090 | $0.004197 | $3.53 | $21,369.60 |
| 2018-08-13 | $0.004260 | $0.004279 | $0.004253 | $0.004264 | $50.95 | $21,706.69 |
| 2018-08-14 | $0.004260 | $0.004433 | $0.003184 | $0.003225 | $143.31 | $16,419.12 |
| 2018-08-15 | $0.003222 | $0.003630 | $0.003222 | $0.003267 | $72.26 | $16,635.29 |
| 2018-08-16 | $0.003263 | $0.003547 | $0.003190 | $0.003475 | $70.37 | $17,693.09 |
| 2018-08-17 | $0.003475 | $0.003795 | $0.003467 | $0.003616 | $12.20 | $18,411.25 |
| 2018-08-18 | $0.003625 | $0.003636 | $0.003481 | $0.003502 | $8.79 | $17,830.60 |
| 2018-08-19 | $0.003759 | $0.003853 | $0.003750 | $0.003833 | $53.94 | $19,512.84 |
| 2018-08-20 | $0.003826 | $0.003855 | $0.003775 | $0.003791 | $53.35 | $19,299.06 |
| 2018-08-22 | $0.002688 | $0.002703 | $0.002517 | $0.002546 | $1.27 | $12,964.43 |
| 2018-08-23 | $0.002547 | $0.002576 | $0.002542 | $0.002570 | $1.29 | $13,086.88 |
| 2018-08-24 | $0.003600 | $0.003701 | $0.003574 | $0.003691 | $3.36 | $18,790.75 |
| 2018-08-25 | $0.003684 | $0.003735 | $0.003677 | $0.003697 | $3.36 | $18,824.20 |
| 2018-08-26 | $0.002682 | $0.003424 | $0.002676 | $0.003423 | $172.70 | $17,425.55 |
| 2018-08-27 | $0.003421 | $0.003447 | $0.003396 | $0.003447 | $172.33 | $17,547.33 |
| 2018-08-28 | $0.003186 | $0.003273 | $0.003174 | $0.003177 | $232.16 | $16,177.03 |
| 2018-08-29 | $0.003180 | $0.003191 | $0.002884 | $0.002887 | $3.93 | $14,696.97 |
| 2018-08-30 | $0.002888 | $0.002898 | $0.002729 | $0.002795 | $0.8385 | $14,229.85 |
| 2018-08-31 | $0.002798 | $0.004239 | $0.002775 | $0.004229 | $8.93 | $21,532.11 |