Market Cap:

GeoCoin GeoCoin (GEO)

0.517641 USD (2.63%)
0.00008178 BTC (1.92%)
1.02 UBQ (3.34%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,641,400 USD
259 BTC
3,243,354 UBQ
Volume (24h)
2,579 USD
0.41 BTC
5,097 UBQ
Circulating Supply
3,170,921 GEO
Total Supply
4,000,000 GEO

Historical data for GeoCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.509234 0.538545 0.489925 0.528359 1,724 1,614,740
Sep 17, 2018 0.553447 0.555941 0.499494 0.509183 2,654 1,754,936
Sep 16, 2018 0.517157 0.565984 0.485632 0.552086 7,942 1,639,863
Sep 15, 2018 0.515438 0.533033 0.498008 0.515707 691 1,634,412
Sep 14, 2018 0.515025 0.533310 0.493487 0.516127 1,768 1,633,104
Sep 13, 2018 0.475750 0.525734 0.475750 0.515341 1,238 1,508,567
Sep 12, 2018 0.517569 0.517757 0.442908 0.475339 1,555 1,641,172
Sep 11, 2018 0.517135 0.540452 0.496373 0.517505 2,807 1,639,795
Sep 10, 2018 0.527273 0.536351 0.486806 0.516272 2,843 1,671,941
Sep 09, 2018 0.526934 0.546014 0.525580 0.527563 497 1,670,865
Sep 08, 2018 0.532898 0.583919 0.524238 0.527182 1,318 1,689,777
Sep 07, 2018 0.583978 0.587493 0.528439 0.532241 2,441 1,851,747
Sep 06, 2018 0.580646 0.627880 0.546842 0.584619 6,894 1,841,181
Sep 05, 2018 0.687299 0.689377 0.582988 0.582988 2,850 2,179,371
Sep 04, 2018 0.662214 0.706514 0.658033 0.686733 2,841 2,099,828
Sep 03, 2018 0.677290 0.682145 0.662212 0.662212 5,913 2,147,634
Sep 02, 2018 0.708599 0.716466 0.653950 0.677451 5,969 2,246,912
Sep 01, 2018 0.675937 0.715558 0.666685 0.708273 8,775 2,143,343
Aug 31, 2018 0.694491 0.699170 0.665545 0.676755 682 2,202,175
Aug 30, 2018 0.677465 0.694406 0.656280 0.693807 927 2,148,187
Aug 29, 2018 0.705845 0.743475 0.677093 0.677093 2,530 2,238,179
Aug 28, 2018 0.694748 0.730111 0.675960 0.705231 4,152 2,202,992
Aug 27, 2018 0.645072 0.696112 0.643345 0.696112 394 2,045,472
Aug 26, 2018 0.657490 0.658699 0.635708 0.645375 1,773 2,084,849
Aug 25, 2018 0.646678 0.658348 0.638102 0.656079 1,550 2,050,565
Aug 24, 2018 0.680200 0.680809 0.624328 0.646970 1,768 2,156,860
Aug 23, 2018 0.601463 0.692264 0.600346 0.679657 1,355 1,907,121
Aug 22, 2018 0.612269 0.679208 0.594443 0.601315 3,442 1,941,229
Aug 21, 2018 0.594028 0.615724 0.593936 0.612145 1,244 1,883,397
Aug 20, 2018 0.678619 0.683067 0.592973 0.594898 8,600 2,151,597
* Earliest data in range (UTC time)
** Latest data in range (UTC time)