GEOD
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2024-07-04 | $0.1678000 | $0.1670000 | $0.1681000 | $0.1659000 |
2024-07-05 | $0.1670000 | $0.1567000 | $0.1674000 | $0.1554000 |
2024-07-06 | $0.1567000 | $0.1564000 | $0.1585000 | $0.1543000 |
2024-07-07 | $0.1564000 | $0.1563000 | $0.1580000 | $0.1547000 |
2024-07-08 | $0.1563000 | $0.1566000 | $0.1584000 | $0.1530000 |
2024-07-09 | $0.1566000 | $0.1547000 | $0.1567000 | $0.1506000 |
2024-07-10 | $0.1547000 | $0.1529000 | $0.1549000 | $0.1529000 |
2024-07-11 | $0.1529000 | $0.1519000 | $0.1540000 | $0.1512000 |
2024-07-12 | $0.1519000 | $0.1472000 | $0.1519000 | $0.1452000 |
2024-07-13 | $0.1472000 | $0.1467000 | $0.1484000 | $0.1438000 |
2024-07-14 | $0.1467000 | $0.1506000 | $0.1526000 | $0.1462000 |
2024-07-15 | $0.1506000 | $0.1527000 | $0.1570000 | $0.1474000 |
2024-07-16 | $0.1527000 | $0.1547000 | $0.1553000 | $0.1524000 |
2024-07-17 | $0.1547000 | $0.1579000 | $0.1588000 | $0.1541000 |
2024-07-18 | $0.1579000 | $0.1591000 | $0.1597000 | $0.1571000 |
2024-07-19 | $0.1591000 | $0.1613000 | $0.1619000 | $0.1592000 |
2024-07-20 | $0.1613000 | $0.1602000 | $0.1613000 | $0.1597000 |
2024-07-21 | $0.1602000 | $0.1576000 | $0.1611000 | $0.1566000 |
2024-07-22 | $0.1576000 | $0.1537000 | $0.1586000 | $0.1533000 |
2024-07-23 | $0.1537000 | $0.1539000 | $0.1566000 | $0.1520000 |
2024-07-24 | $0.1539000 | $0.1529000 | $0.1553000 | $0.1515000 |
2024-07-25 | $0.1529000 | $0.1485000 | $0.1538000 | $0.1460000 |
2024-07-26 | $0.1485000 | $0.1503000 | $0.1560000 | $0.1485000 |
2024-07-27 | $0.1503000 | $0.1537000 | $0.1537000 | $0.1500000 |
2024-07-28 | $0.1537000 | $0.1562000 | $0.1660000 | $0.1520000 |
2024-07-29 | $0.1562000 | $0.1608000 | $0.1636000 | $0.1557000 |
2024-07-30 | $0.1608000 | $0.1619000 | $0.1631000 | $0.1608000 |
2024-07-31 | $0.1619000 | $0.1630000 | $0.1647000 | $0.1615000 |
2024-08-01 | $0.1630000 | $0.1620000 | $0.1646000 | $0.1579000 |
2024-08-02 | $0.1620000 | $0.1571000 | $0.1636000 | $0.1564000 |
2024-08-03 | $0.1571000 | $0.1551000 | $0.1574000 | $0.1550000 |
2024-08-04 | $0.1551000 | $0.1496000 | $0.1558000 | $0.1496000 |
2024-08-05 | $0.1496000 | $0.1319000 | $0.1496000 | $0.1240000 |
2024-08-06 | $0.1319000 | $0.1349000 | $0.1358000 | $0.1296000 |
2024-08-07 | $0.1349000 | $0.1407000 | $0.1407000 | $0.1348000 |
2024-08-08 | $0.1407000 | $0.1421000 | $0.1421000 | $0.1379000 |
2024-08-09 | $0.1421000 | $0.1400000 | $0.1430000 | $0.1389000 |
2024-08-10 | $0.1400000 | $0.1396000 | $0.1403000 | $0.1387000 |
2024-08-11 | $0.1396000 | $0.1393000 | $0.1399000 | $0.1385000 |
2024-08-12 | $0.1393000 | $0.1412000 | $0.1417000 | $0.1386000 |
2024-08-13 | $0.1412000 | $0.1392000 | $0.1422000 | $0.1392000 |
2024-08-14 | $0.1392000 | $0.1375000 | $0.1405000 | $0.1360000 |
2024-08-15 | $0.1375000 | $0.1413000 | $0.1418000 | $0.1371000 |
2024-08-16 | $0.1413000 | $0.1405000 | $0.1422000 | $0.1388000 |
2024-08-17 | $0.1405000 | $0.1400000 | $0.1410000 | $0.1380000 |
2024-08-18 | $0.1400000 | $0.1377000 | $0.1400000 | $0.1362000 |
2024-08-19 | $0.1377000 | $0.1387000 | $0.1391000 | $0.1347000 |
2024-08-20 | $0.1387000 | $0.1398000 | $0.1400000 | $0.1383000 |
2024-08-21 | $0.1398000 | $0.1398000 | $0.1404000 | $0.1348000 |
2024-08-22 | $0.1398000 | $0.1411000 | $0.1411000 | $0.1375000 |
2024-08-23 | $0.1411000 | $0.1399000 | $0.1450000 | $0.1361000 |
2024-08-24 | $0.1399000 | $0.1390000 | $0.1414000 | $0.1388000 |
2024-08-25 | $0.1390000 | $0.1389000 | $0.1465000 | $0.1385000 |
2024-08-26 | $0.1389000 | $0.1419000 | $0.1419000 | $0.1371000 |
2024-08-27 | $0.1419000 | $0.1406000 | $0.1429000 | $0.1402000 |
2024-08-28 | $0.1406000 | $0.1380000 | $0.1416000 | $0.1377000 |
2024-08-29 | $0.1380000 | $0.1434000 | $0.1449000 | $0.1376000 |
2024-08-30 | $0.1434000 | $0.1496000 | $0.1534000 | $0.1434000 |
2024-08-31 | $0.1496000 | $0.1507000 | $0.1515000 | $0.1487000 |
2024-09-01 | $0.1507000 | $0.1487000 | $0.1518000 | $0.1478000 |
2024-09-02 | $0.1487000 | $0.1476000 | $0.1494000 | $0.1438000 |
2024-09-03 | $0.1476000 | $0.1472000 | $0.1489000 | $0.1466000 |
2024-09-04 | $0.1472000 | $0.1455000 | $0.1489000 | $0.1452000 |
2024-09-05 | $0.1455000 | $0.1481000 | $0.1494000 | $0.1452000 |
2024-09-06 | $0.1481000 | $0.1483000 | $0.1498000 | $0.1476000 |
2024-09-07 | $0.1483000 | $0.1478000 | $0.1496000 | $0.1462000 |
2024-09-08 | $0.1478000 | $0.1485000 | $0.1496000 | $0.1467000 |
2024-09-09 | $0.1485000 | $0.1492000 | $0.1552000 | $0.1480000 |
2024-09-10 | $0.1492000 | $0.1493000 | $0.1502000 | $0.1480000 |
2024-09-11 | $0.1493000 | $0.1544000 | $0.1591000 | $0.1486000 |
2024-09-12 | $0.1544000 | $0.1546000 | $0.1568000 | $0.1531000 |
2024-09-13 | $0.1546000 | $0.1726000 | $0.1726000 | $0.1544000 |
2024-09-14 | $0.1726000 | $0.1642000 | $0.1844000 | $0.1616000 |
2024-09-15 | $0.1642000 | $0.1764000 | $0.1804000 | $0.1637000 |
2024-09-16 | $0.1764000 | $0.1755000 | $0.1773000 | $0.1685000 |
2024-09-17 | $0.1755000 | $0.1801000 | $0.1814000 | $0.1726000 |
2024-09-18 | $0.1801000 | $0.1965000 | $0.1984000 | $0.1781000 |
2024-09-19 | $0.1965000 | $0.1999000 | $0.2087000 | $0.1960000 |
2024-09-20 | $0.1999000 | $0.2044000 | $0.2052000 | $0.1977000 |
2024-09-21 | $0.2044000 | $0.2208000 | $0.2220000 | $0.2036000 |
2024-09-22 | $0.2208000 | $0.2325000 | $0.2350000 | $0.2194000 |
2024-09-23 | $0.2325000 | $0.2288000 | $0.2368000 | $0.2277000 |
2024-09-24 | $0.2288000 | $0.2303000 | $0.2373000 | $0.2261000 |
2024-09-25 | $0.2303000 | $0.2641000 | $0.2800000 | $0.2298000 |
2024-09-26 | $0.2641000 | $0.2872000 | $0.3388000 | $0.2471000 |
2024-09-27 | $0.2872000 | $0.2693000 | $0.2985000 | $0.2627000 |
2024-09-28 | $0.2693000 | $0.2610000 | $0.2693000 | $0.2499000 |
2024-09-29 | $0.2610000 | $0.2664000 | $0.2735000 | $0.2581000 |
2024-09-30 | $0.2664000 | $0.2693000 | $0.2814000 | $0.2663000 |
Pair | Austausch |
---|---|
GEOD/USDT | coinex |
GEOD/USDT | gateio |
GEOD/USDT | mexc |