GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004224 | $0.004241 | $0.002950 | $0.003048 | $37.59 | $15,518.03 |
| 2018-09-02 | $0.003049 | $0.004413 | $0.003027 | $0.003353 | $4.57 | $17,071.66 |
| 2018-09-03 | $0.003352 | $0.003358 | $0.003311 | $0.003336 | $4.54 | $16,985.87 |
| 2018-09-05 | $0.003401 | $0.003417 | $0.003285 | $0.003285 | $9.85 | $16,722.71 |
| 2018-09-06 | $0.003290 | $0.003931 | $0.003104 | $0.003254 | $29.55 | $16,569.21 |
| 2018-09-07 | $0.003251 | $0.003270 | $0.002576 | $0.002580 | $12.90 | $13,133.72 |
| 2018-09-08 | $0.002583 | $0.002619 | $0.002465 | $0.002476 | $12.38 | $12,605.15 |
| 2018-09-09 | $0.002808 | $0.002815 | $0.002746 | $0.002756 | $10.15 | $14,031.70 |
| 2018-09-10 | $0.002692 | $0.002732 | $0.002692 | $0.002715 | $13.57 | $13,821.84 |
| 2018-09-11 | $0.002599 | $0.002601 | $0.002553 | $0.002581 | $31.86 | $13,140.54 |
| 2018-09-12 | $0.002581 | $0.002586 | $0.002555 | $0.002566 | $31.68 | $13,065.34 |
| 2018-09-13 | $0.002339 | $0.002345 | $0.002209 | $0.002209 | $29.56 | $11,247.02 |
| 2018-09-14 | $0.002208 | $0.002731 | $0.002183 | $0.002730 | $33.51 | $13,898.36 |
| 2018-09-15 | $0.002726 | $0.002943 | $0.002719 | $0.002936 | $0.6547 | $14,946.34 |
| 2018-09-16 | $0.002944 | $0.002944 | $0.002448 | $0.002533 | $59.54 | $12,898.40 |
| 2018-09-17 | $0.002540 | $0.002551 | $0.002522 | $0.002525 | $8.84 | $12,854.82 |
| 2018-09-19 | $0.002841 | $0.002918 | $0.002777 | $0.002874 | $15.20 | $14,632.82 |
| 2018-09-20 | $0.002875 | $0.002891 | $0.002875 | $0.002881 | $15.24 | $14,666.78 |
| 2018-09-23 | $0.002272 | $0.002282 | $0.002269 | $0.002276 | $1.46 | $11,585.33 |
| 2018-09-24 | $0.002276 | $0.002283 | $0.002237 | $0.002255 | $1.45 | $11,481.42 |
| 2018-09-26 | $0.002206 | $0.002213 | $0.002191 | $0.002198 | $3.96 | $11,192.24 |
| 2018-09-27 | $0.002201 | $0.002218 | $0.002186 | $0.002213 | $3.99 | $11,265.55 |
| 2018-09-28 | $0.002392 | $0.002393 | $0.002388 | $0.002388 | $27.21 | $12,158.70 |
| 2018-09-29 | $0.002387 | $0.002387 | $0.002337 | $0.002381 | $27.13 | $12,119.91 |