geeq币今日最新价格 实时

$ 0.04541496 涨幅：+0.91%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.8624 / $0.122874
L：¥0.7357 / $0.104818

2020年最高价格/最低价格

H：¥34.29 / $4.89 (2020-08-12)
L：¥1.91 / $0.27 (2020-11-06)

历史最高/最低价格

H：¥34.25 / $4.88
L：¥0.2861 / $0.04077034

GEEQ交易平台推荐

欧易OKX 币安Binance
geeq走势图加载中...
  • geeq币历史价格表
  • geeq币概况
2020年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 0.3197 0.3435 0.3148 0.3336 21.92万 4.35%
2020-12-29 0.3192 0.3749 0.3068 0.3204 25.99万 0.38%
2020-12-28 0.329 0.3549 0.305 0.3192 40.32万 -2.98%
2020-12-27 0.3255 0.3304 0.3199 0.329 21.86万 1.08%
2020-12-26 0.3128 0.3344 0.3095 0.3255 23.9万 4.06%
2020-12-25 0.2924 0.3128 0.2845 0.3128 23.24万 6.98%
2020-12-24 0.3102 0.3227 0.2921 0.2923 74.73万 -5.77%
2020-12-23 0.3156 0.3222 0.3015 0.3105 45.37万 -1.62%
2020-12-22 0.3292 0.3372 0.3133 0.3156 27.98万 -4.13%
2020-12-21 0.3266 0.3366 0.3162 0.3292 27.66万 0.8%
2020-12-20 0.3469 0.352 0.322 0.3266 17.53万 -5.85%
2020-12-19 0.3087 0.4003 0.3056 0.3465 29.73万 12.24%
2020-12-18 0.3078 0.3256 0.2969 0.3086 34.14万 0.26%
2020-12-17 0.3186 0.3211 0.292 0.3077 29.88万 -3.42%
2020-12-16 0.2854 0.3212 0.2821 0.3186 39.08万 11.63%
2020-12-15 0.3079 0.3236 0.2772 0.2854 26.81万 -7.31%
2020-12-14 0.3457 0.3612 0.3043 0.307 30.27万 -11.19%
2020-12-13 0.3413 0.3507 0.3359 0.3457 20.19万 1.29%
2020-12-12 0.3667 0.3716 0.3292 0.3402 29.24万 -7.23%
2020-12-11 0.3471 0.3673 0.3471 0.3667 23.99万 5.65%
2020-12-10 0.3512 0.3639 0.322 0.3471 35.54万 -1.17%
2020-12-09 0.3177 0.4084 0.306 0.3513 35.35万 10.58%
2020-12-08 0.3021 0.321 0.2987 0.3177 25.68万 5.16%
2020-12-07 0.3108 0.3185 0.3009 0.3021 18.23万 -2.8%
2020-12-06 0.3081 0.3295 0.2943 0.3108 29.78万 0.88%
2020-12-05 0.3437 0.3558 0.3064 0.3083 31.09万 -10.3%
2020-12-04 0.323 0.3448 0.3217 0.3448 24.26万 6.75%
2020-12-03 0.3115 0.3245 0.2907 0.323 21.29万 3.69%
2020-12-02 0.3241 0.332 0.3005 0.3115 29.92万 -3.89%
2020-12-01 0.3509 0.3524 0.3195 0.3237 29.89万 -7.75%
2020-11-30 0.3322 0.3509 0.325 0.3509 23.43万 5.63%
2020-11-29 0.3229 0.3406 0.3194 0.3322 18.42万 2.88%
2020-11-28 0.3221 0.3412 0.3081 0.3227 21.48万 0.19%
2020-11-27 0.3549 0.3597 0.3142 0.3222 32.38万 -9.21%
2020-11-26 0.3585 0.4351 0.3348 0.3543 24.74万 -1.17%
2020-11-25 0.363 0.3856 0.3241 0.3586 20.15万 -1.21%
2020-11-24 0.3653 0.3714 0.3431 0.363 20.7万 -0.63%
2020-11-23 0.3751 0.3811 0.3635 0.3653 19.37万 -2.61%
2020-11-22 0.3881 0.3914 0.3666 0.3734 19.67万 -3.79%
2020-11-21 0.3974 0.4338 0.3603 0.3882 26.32万 -2.32%
2020-11-20 0.358 0.4086 0.3344 0.3974 20.58万 11.01%
2020-11-19 0.368 0.3684 0.3302 0.3579 36.09万 -2.74%
2020-11-18 0.3131 0.3691 0.2962 0.3679 30.59万 17.5%
2020-11-17 0.338 0.3506 0.3111 0.313 23.62万 -7.4%
2020-11-16 0.3473 0.3544 0.3161 0.338 18.7万 -2.68%
2020-11-15 0.3528 0.3547 0.3411 0.3471 34.36万 -1.62%
2020-11-14 0.3418 0.3611 0.3411 0.3528 44.14万 3.22%
2020-11-13 0.3885 0.4071 0.3416 0.3422 43.06万 -11.92%
2020-11-12 0.39611233 0.50621232 0.3885413 0.3885413 36.99万 -1.91%
2020-11-11 0.46879778 0.47012107 0.30764201 0.39045256 25.3万 -16.71%
2020-11-10 0.3997831 0.49965445 0.39886555 0.46919753 14.91万 17.36%
2020-11-09 0.3394002 0.42158038 0.33901355 0.40003004 32.91万 17.86%
2020-11-08 0.29935967 0.35485463 0.29935967 0.33940274 23.52万 13.38%
2020-11-07 0.30039059 0.30513047 0.27986539 0.29943032 32.57万 -0.32%
2020-11-06 0.27189689 0.31797925 0.27189689 0.29957339 38.98万 10.18%
2020-11-05 0.30287438 0.30867893 0.27220812 0.27220812 29.01万 -10.13%
2020-11-04 0.29316387 0.30773602 0.2873106 0.30295228 29.14万 3.34%
2020-11-03 0.28681188 0.31038031 0.27691159 0.29256414 31.64万 2.01%
2020-11-02 0.2900725 0.29448825 0.28631801 0.28671033 15.6万 -1.16%
2020-11-01 0.28522033 0.30432834 0.27517399 0.29015289 20.2万 1.73%
2020-10-31 0.30491362 0.30564607 0.28488275 0.28528749 23.95万 -6.44%
2020-10-30 0.30691665 0.32523518 0.29966061 0.30533381 29.51万 -0.52%
2020-10-29 0.3556696 0.35672917 0.2950819 0.30684767 40.2万 -13.73%
2020-10-28 0.33580246 0.36132259 0.32762109 0.35672075 50.96万 6.23%
2020-10-27 0.35357304 0.37223359 0.31740358 0.33944789 42.03万 -3.99%
2020-10-26 0.36797536 0.390438 0.35287412 0.35345784 40.28万 -3.95%
2020-10-25 0.38951786 0.39310822 0.35867909 0.3664223 34.78万 -5.93%
2020-10-24 0.38859519 0.44474685 0.38644119 0.39289062 36.41万 1.11%
2020-10-23 0.3773538 0.39921543 0.36334759 0.39898044 26.53万 5.73%
2020-10-22 0.33629625 0.39371976 0.3333539 0.37315392 50.84万 10.96%
2020-10-21 0.35155686 0.36250009 0.30310018 0.33239312 55.16万 -5.45%
2020-10-20 0.36197186 0.36197186 0.32599522 0.35196706 50.57万 -2.76%
2020-10-19 0.35886452 0.3827107 0.34829997 0.36040282 39.51万 0.43%
2020-10-18 0.35906138 0.37814238 0.33849841 0.35893987 31.44万 -0.03%
2020-10-17 0.34736587 0.39462225 0.33220298 0.3473871 51.32万 0.01%
2020-10-16 0.42798392 0.43902415 0.32512263 0.34359812 35.82万 -19.72%
2020-10-15 0.46037036 0.4625291 0.40847102 0.4281478 38.97万 -7%
2020-10-14 0.47338118 0.49499249 0.46113548 0.46266093 43.14万 -2.26%
2020-10-13 0.51255935 0.51492893 0.44595609 0.47187309 51.64万 -7.94%
2020-10-12 0.5401652 0.56005968 0.50708082 0.51047258 34.85万 -5.5%
2020-10-11 0.47289083 0.55687855 0.47032549 0.5490518 39.99万 16.11%
2020-10-10 0.44191103 0.47325871 0.40175588 0.47257442 52.69万 6.94%
2020-10-09 0.45325813 0.45666824 0.4180234 0.44170049 31.21万 -2.55%
2020-10-08 0.49292865 0.5100548 0.43240646 0.45159623 39.63万 -8.39%
2020-10-07 0.51175658 0.52028151 0.4778411 0.48955046 42.9万 -4.34%
2020-10-06 0.58265553 0.59096978 0.48796931 0.50996772 53.36万 -12.48%
2020-10-05 0.67659161 0.68310466 0.58281714 0.58281714 34.34万 -13.86%
2020-10-04 0.60454953 0.67535963 0.58128396 0.67535963 36.22万 11.71%
2020-10-03 0.70412909 0.70493957 0.5730944 0.60248389 51.48万 -14.44%
2020-10-02 0.72677918 0.72978994 0.66470207 0.71655969 33.03万 -1.41%
2020-10-01 0.81004692 0.81004692 0.71577937 0.72878323 36.57万 -10.03%
2020-09-30 0.6528702 0.8112689 0.63415644 0.78301234 46.59万 19.93%
2020-09-29 0.68642114 0.79980231 0.6115017 0.64663253 37.7万 -5.8%
2020-09-28 0.7353385 0.7353385 0.6183942 0.68256694 22.29万 -7.18%
2020-09-27 0.64797028 0.76063798 0.64625117 0.73524302 13.26万 13.47%
2020-09-26 0.65103602 0.69959122 0.6231637 0.64624083 20.16万 -0.74%
2020-09-25 0.79797323 0.81473806 0.61555259 0.65711863 34.18万 -17.65%
2020-09-24 0.89787396 0.96626166 0.7905686 0.79665258 28.1万 -11.27%
2020-09-23 0.88050825 0.94209145 0.85124032 0.89808797 32.2万 2%
2020-09-22 1.09030997 1.09666055 0.85957649 0.87161393 52.28万 -20.06%
2020-09-21 1.08630411 1.17367903 1.08252432 1.08992894 35.43万 0.33%
2020-09-20 1.12146239 1.13349433 1.06966453 1.08629212 29.08万 -3.14%
2020-09-19 1.24164707 1.24562569 1.10524364 1.11797929 36.98万 -9.96%
2020-09-18 1.18119883 1.32040467 1.13310406 1.24234632 43.79万 5.18%
2020-09-17 1.39582984 1.47108601 1.18608403 1.18608403 41.58万 -15.03%
2020-09-16 1.22793476 1.51442986 1.22793476 1.39698427 89.1万 13.77%
2020-09-15 1.17289828 1.22099881 1.05816409 1.22099881 60.61万 4.1%
2020-09-14 0.9895908 1.22571828 0.97491134 1.16575262 70.83万 17.8%
2020-09-13 1.03487431 1.05331505 0.98577962 0.99014301 36.6万 -4.32%
2020-09-12 1.12896905 1.13240595 1.02145097 1.03677284 42.36万 -8.17%
2020-09-11 1.07434585 1.1417944 1.06461567 1.12743236 43.89万 4.94%
2020-09-10 1.12333381 1.14482955 0.9719751 1.07155857 41.61万 -4.61%
2020-09-09 1.0360142 1.14991744 1.0028251 1.12175395 62.04万 8.28%
2020-09-08 1.24435818 1.32181345 0.93636413 1.03415085 46.58万 -16.89%
2020-09-07 1.16205991 1.2611418 0.98888478 1.24361106 60.62万 7.02%
2020-09-06 1.62468625 1.64660157 1.14617787 1.16100024 61.71万 -28.54%
2020-09-05 2.07981886 2.09275351 1.62148692 1.62753648 49.92万 -21.75%
2020-09-04 2.01637163 2.21880022 1.97571864 2.08946038 58.45万 3.62%
2020-09-03 2.70395536 2.70901462 1.96870969 2.0163611 76.75万 -25.43%
2020-09-02 3.04281528 3.12228262 2.6040033 2.70883887 79.56万 -10.98%
2020-09-01 2.90631743 3.17159422 2.78389228 3.03988943 95.98万 4.6%
2020-08-31 2.28148287 3.01544923 2.18884853 2.90390894 93.26万 27.28%
2020-08-30 1.90879116 2.46544437 1.90642713 2.28185793 82.43万 19.54%
2020-08-29 1.95890748 1.96143254 1.71359811 1.91218319 78.53万 -2.39%
2020-08-28 2.1900966 2.29029996 1.94242976 1.95604162 62.47万 -10.69%
2020-08-27 2.38347422 2.41919158 2.0572714 2.17354547 93.92万 -8.81%
2020-08-26 2.60988153 2.82918812 2.36192493 2.40199624 79.11万 -7.97%
2020-08-25 2.5142169 2.88031272 2.36347913 2.60544959 94.16万 3.63%
2020-08-24 2.88082424 3.03445538 2.35057303 2.50535948 110.18万 -13.03%
2020-08-23 3.22429624 3.24015264 2.79468762 2.88363721 84.5万 -10.57%
2020-08-22 3.36965569 3.54772015 3.1396063 3.22324772 127.76万 -4.34%
2020-08-21 3.92276664 4.42020996 3.2674941 3.36405644 174.42万 -14.24%
2020-08-20 3.64013856 4.10543935 3.55681606 3.96048667 133.78万 8.8%
2020-08-19 3.67084707 4.10466663 3.59938869 3.65017516 117.99万 -0.56%
2020-08-18 3.47350206 4.10733498 3.36888724 3.65620349 108万 5.26%
2020-08-17 3.32644129 3.48029144 2.91334604 3.47229902 103.2万 4.38%
2020-08-16 3.19893516 3.58003801 3.1404703 3.32576121 80.19万 3.96%
2020-08-15 3.45880515 3.49941301 3.13278046 3.20929119 103.53万 -7.21%
2020-08-14 4.66009276 4.66614133 3.13343775 3.45374736 200.31万 -25.89%
2020-08-13 4.25490894 4.67851725 3.76110976 4.67851725 164.07万 9.96%
2020-08-12 4.16499129 4.8862838 3.96319793 4.26688475 159.2万 2.45%
2020-08-11 3.18978207 4.84611433 3.0813924 4.18478818 213.22万 31.19%
2020-08-10 3.28394047 3.36743737 2.87668384 3.13474417 167.29万 -4.54%
2020-08-09 3.30650213 3.67126848 3.0561446 3.26375451 146.04万 -1.29%
2020-08-08 2.40740141 3.94650779 2.35296511 3.30723539 342.89万 37.38%
2020-08-07 0 2.930745 0.4879 2.42437008 209.37万 --

回顶部