GeertCoin GEERT
Xếp hạng #?
07:46:03 18/04/2019
GeertCoin (GEERT)
Không hoạt động
Lịch sử giá GeertCoin (GEERT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002389 | $0.002389 | $0.002389 | $0.002389 | $0 | $12,163.69 |
| 2018-11-02 | $0.002389 | $0.002389 | $0.002389 | $0.002389 | $0 | $12,163.69 |
| 2018-11-03 | $0.002389 | $0.002389 | $0.002359 | $0.002359 | $16.38 | $12,011.11 |
| 2018-11-04 | $0.002359 | $0.002359 | $0.002344 | $0.002356 | $0 | $11,996.24 |
| 2018-11-05 | $0.002356 | $0.002356 | $0.002356 | $0.002356 | $0 | $11,996.24 |
| 2018-11-06 | $0.002356 | $0.002356 | $0.002356 | $0.002356 | $0 | $11,996.24 |
| 2018-11-07 | $0.002356 | $0.002356 | $0.001756 | $0.001765 | $55.30 | $8,984.29 |
| 2018-11-08 | $0.001763 | $0.001767 | $0.001736 | $0.001741 | $0 | $8,865.20 |
| 2018-11-09 | $0.001741 | $0.001741 | $0.001719 | $0.001723 | $197.89 | $8,774.53 |
| 2018-11-10 | $0.001723 | $0.001738 | $0.001721 | $0.001728 | $0 | $8,798.87 |
| 2018-11-11 | $0.001728 | $0.001796 | $0.001728 | $0.001790 | $39.71 | $9,111.97 |
| 2018-11-12 | $0.001801 | $0.001805 | $0.001778 | $0.001791 | $3.70 | $9,118.69 |
| 2018-11-13 | $0.001783 | $0.001791 | $0.001709 | $0.001719 | $24.89 | $8,751.01 |
| 2018-11-14 | $0.001714 | $0.001720 | $0.001685 | $0.001694 | $0 | $8,624.14 |
| 2018-11-15 | $0.001694 | $0.001694 | $0.001694 | $0.001694 | $0 | $8,624.14 |
| 2018-11-16 | $0.001694 | $0.001694 | $0.001694 | $0.001694 | $0 | $8,624.14 |
| 2018-11-17 | $0.001694 | $0.001694 | $0.001694 | $0.001694 | $0 | $8,624.14 |
| 2018-11-18 | $0.001694 | $0.001694 | $0.001694 | $0.001694 | $0 | $8,624.14 |
| 2018-11-19 | $0.001694 | $0.001694 | $0.001694 | $0.001694 | $0 | $8,624.14 |
| 2018-11-20 | $0.001694 | $0.001694 | $0.0008438 | $0.0008880 | $230.02 | $4,521.11 |
| 2018-11-21 | $0.0008887 | $0.001480 | $0.0008668 | $0.001475 | $0.7837 | $7,510.74 |
| 2018-11-22 | $0.001470 | $0.001482 | $0.0009563 | $0.0009588 | $4.36 | $4,881.34 |
| 2018-11-23 | $0.0009539 | $0.0009682 | $0.0009212 | $0.0009524 | $0 | $4,848.79 |
| 2018-11-24 | $0.0009524 | $0.0009524 | $0.0009524 | $0.0009524 | $0 | $4,848.79 |
| 2018-11-25 | $0.0009524 | $0.0009524 | $0.0009524 | $0.0009524 | $0 | $4,848.79 |
| 2018-11-26 | $0.0009524 | $0.0009524 | $0.0005453 | $0.0005654 | $3.68 | $2,878.71 |
| 2018-11-27 | $0.0005651 | $0.0005754 | $0.0005474 | $0.0005585 | $0 | $2,843.37 |
| 2018-11-28 | $0.0005585 | $0.0007022 | $0.0005585 | $0.0006801 | $4.25 | $3,462.76 |
| 2018-11-29 | $0.0006830 | $0.0006842 | $0.0005838 | $0.0005990 | $2.99 | $3,049.41 |
| 2018-11-30 | $0.0006004 | $0.0006054 | $0.0005896 | $0.0006051 | $0 | $3,080.75 |