Market Cap:

GeyserCoin GeyserCoin

0.340071 USD (-27.51%)
0.00005029 BTC (-30.67%)
Market Cap
15,937 USD
2 BTC
Volume (24h)
194 USD
0.03 BTC
Circulating Supply
46,864 GSR
Total Supply
599,334 GSR
Max Supply
4,500,000 GSR

Historical data for GeyserCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 18, 2018 0.475836 0.515051 0.396750 0.480168 253 22,300
Jun 17, 2018 0.410003 0.531040 0.409819 0.477466 2,614 19,214
Jun 16, 2018 0.452674 0.627727 0.384529 0.408919 945 21,214
Jun 15, 2018 0.830741 0.831735 0.461482 0.462523 1,359 38,932
Jun 14, 2018 0.568101 0.896728 0.566905 0.832115 8,455 26,623
Jun 13, 2018 0.568741 0.698814 0.482416 0.568354 971 26,653
Jun 12, 2018 0.535296 0.604786 0.319043 0.567272 1,252 25,086
Jun 11, 2018 0.354046 0.583871 0.339667 0.535583 1,400 16,592
Jun 10, 2018 0.423392 0.567641 0.206869 0.351482 694 19,842
Jun 09, 2018 0.457034 0.771272 0.422860 0.422860 600 21,418
Jun 08, 2018 0.678428 0.697208 0.350030 0.457230 1,289 31,794
Jun 07, 2018 0.738092 0.739482 0.565547 0.677913 1,219 34,590
Jun 06, 2018 0.724091 0.939255 0.717768 0.737450 3,930 33,934
Jun 05, 2018 0.923197 0.972792 0.697980 0.724286 7,576 43,265
Jun 04, 2018 1.03 1.15 0.725064 0.922753 19,841 48,119
Jun 03, 2018 0.409361 1.01 0.407377 1.01 30,976 19,184
Jun 02, 2018 0.349799 0.458529 0.337461 0.408648 2,008 16,393
Jun 01, 2018 0.300262 0.425143 0.250497 0.351733 810 14,072
May 31, 2018 0.423704 0.423704 0.191267 0.300044 318 19,856
May 30, 2018 0.347376 0.436997 0.326107 0.423783 2,034 16,279
May 29, 2018 0.347106 0.384530 0.207787 0.347142 2,343 16,267
May 28, 2018 0.487952 0.491006 0.347219 0.347219 1,639 22,867
May 27, 2018 0.469999 0.490328 0.438628 0.487838 1,837 22,026
May 26, 2018 0.425465 0.527612 0.382267 0.469721 5,589 19,939
May 25, 2018 0.473535 0.474070 0.381732 0.426024 1,223 22,192
May 24, 2018 0.416345 0.531471 0.416345 0.472647 12,016 19,512
May 23, 2018 0.529554 0.531205 0.417399 0.417399 3,418 24,817
May 22, 2018 0.576689 0.577485 0.470337 0.529654 3,304 27,026
May 21, 2018 0.533431 0.608338 0.526296 0.576792 3,298 24,999
May 20, 2018 0.418909 0.592166 0.335615 0.532766 4,718 19,632
* Earliest data in range (UTC time)
** Latest data in range (UTC time)