Hot Features
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | GEO/BTC | https://bittrex.com/Market/Index?MarketName=BTC-GEO | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-GEO | 0 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0286767 | -0.00076352 | -2.66250998197 | 0.02630655 | 0.02870435 | 0 | CX |
| 4 | 0.02017152 | 0.00774166 | 38.3791603211 | 0.0193781 | 0.02892912 | 0 | CX |
| 12 | 0.01565594 | 0.01225724 | 78.2913066862 | 0.01555474 | 0.02892912 | 0 | CX |
| 26 | 0.01959918 | 0.008314 | 42.4201420672 | 0.01440488 | 0.02892912 | 0 | CX |
| 52 | 0.00037828 | 0.0275349 | 7278.97324733 | 0.00037521 | 0.02892912 | 111.79305637 | CX |
| 156 | 0.20873323 | -0.18082005 | -86.6273424696 | 0.00036796 | 0.40859527 | 3802.95195811 | CX |
| 260 | 0.21984051 | -0.19192733 | -87.3029861512 | 0.00036796 | 1.34357121 | 9885.91727476 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.0282441 | 0.00050465 | 1.82 | 0.02774064 | 0.0286184 | 0.0276797 | 0 |
| 1732837800 | 0.02773945 | -0.000109 | -0.39 | 0.02786911 | 0.02803262 | 0.02746408 | 0 |
| 1732751400 | 0.02784829 | 0.00118271 | 4.44 | 0.02661678 | 0.02823439 | 0.02661211 | 0 |
| 1732665000 | 0.02666558 | -0.000261 | -0.97 | 0.02699481 | 0.02754781 | 0.02630655 | 0 |
| 1732578600 | 0.0269265 | -0.001409 | -4.97 | 0.0286767 | 0.02870435 | 0.02691998 | 0 |
| 1732492200 | 0.02833567 | -1.0E-5 | -0.04 | 0.02837297 | 0.02860848 | 0.02777975 | 0 |
| 1732405800 | 0.02834522 | -0.00037 | -1.29 | 0.0286767 | 0.02870435 | 0.02820843 | 0 |
| 1732319400 | 0.02871561 | 0.00013545 | 0.47 | 0.02856891 | 0.02892912 | 0.02819786 | 0 |
| 1732233000 | 0.02858016 | 0.00126671 | 4.64 | 0.02734908 | 0.02870565 | 0.02730471 | 0 |
| 1732146600 | 0.02731345 | 0.00055248 | 2.06 | 0.02677891 | 0.02753279 | 0.02657841 | 0 |
| 1732060200 | 0.02676097 | 0.00050915 | 1.94 | 0.02625825 | 0.02727398 | 0.02622484 | 0 |
| 1731973800 | 0.02625182 | 0.00020396 | 0.78 | 0.02565886 | 0.02686507 | 0.02525874 | 0 |
| 1731887400 | 0.02604786 | -0.000181 | -0.69 | 0.02626877 | 0.02650227 | 0.02574414 | 0 |
| 1731801000 | 0.02622907 | -0.000198 | -0.75 | 0.02638538 | 0.02660398 | 0.02615702 | 0 |
| 1731714600 | 0.02642688 | 0.00110682 | 4.37 | 0.02542321 | 0.02664459 | 0.02527818 | 0 |
| 1731628200 | 0.02532006 | -0.000909 | -3.47 | 0.02622467 | 0.02661641 | 0.02514606 | 0 |
| 1731541800 | 0.02622945 | 0.00071699 | 2.81 | 0.02557391 | 0.02709976 | 0.02503326 | 0 |
| 1731455400 | 0.02551246 | -0.000215 | -0.84 | 0.02565886 | 0.02609406 | 0.02473285 | 0 |
| 1731369000 | 0.0257278 | 0.00241743 | 10.37 | 0.0233409 | 0.02598665 | 0.02328679 | 0 |
| 1731282600 | 0.02331037 | 0.00103516 | 4.65 | 0.02226544 | 0.0236205 | 0.02220779 | 0 |
| 1731196200 | 0.02227521 | 8.0E-5 | 0.36 | 0.02219609 | 0.0223128 | 0.02197654 | 0 |
| 1731109800 | 0.02219508 | 0.00013335 | 0.60 | 0.0220255 | 0.02241368 | 0.02194793 | 0 |
| 1731023400 | 0.02206173 | 0.00012062 | 0.55 | 0.02193659 | 0.02231456 | 0.02160702 | 0 |
| 1730937000 | 0.02194111 | 0.0017914 | 8.89 | 0.02016403 | 0.02217699 | 0.02015387 | 0 |
| 1730850600 | 0.02014971 | 0.00052857 | 2.69 | 0.01966746 | 0.02042667 | 0.01957289 | 0 |
| 1730764200 | 0.01962114 | -0.00035 | -1.75 | 0.02009966 | 0.02009966 | 0.0193781 | 0 |
| 1730677800 | 0.01997079 | -0.000105 | -0.52 | 0.02009966 | 0.02009966 | 0.01957079 | 0 |
| 1730591400 | 0.02007614 | -6.6E-5 | -0.33 | 0.02017152 | 0.02025899 | 0.02003842 | 0 |
| 1730505000 | 0.02014205 | -0.00025 | -1.23 | 0.02036025 | 0.02074595 | 0.01996108 | 0 |
| 1730418600 | 0.02039248 | -0.000604 | -2.88 | 0.02097029 | 0.02106861 | 0.02019928 | 0 |
| 1730332200 | 0.02099609 | -6.4E-5 | -0.30 | 0.0210872 | 0.0211432 | 0.02071883 | 0 |
| 1730245800 | 0.02106034 | 0.0007949 | 3.92 | 0.02022841 | 0.0213306 | 0.02021948 | 0 |
| 1730159400 | 0.02026544 | 0.00056031 | 2.84 | 0.01978224 | 0.02035646 | 0.01949913 | 0 |
| 1730073000 | 0.01970513 | 0.00026353 | 1.36 | 0.01943 | 0.01978397 | 0.01938806 | 0 |
| 1729986600 | 0.0194416 | 0.00021262 | 1.11 | 0.01932293 | 0.01951703 | 0.01924553 | 0 |
| 1729900200 | 0.01922898 | -0.000517 | -2.62 | 0.01978224 | 0.0199312 | 0.01900806 | 0 |
| 1729813800 | 0.01974563 | 0.00041113 | 2.13 | 0.01932629 | 0.01993548 | 0.01929065 | 0 |
| 1729727400 | 0.0193345 | -0.000195 | -1.00 | 0.01952452 | 0.01952597 | 0.0189111 | 0 |
| 1729641000 | 0.01952966 | -4.2E-5 | -0.21 | 0.01952823 | 0.0196435 | 0.01930758 | 0 |
| 1729554600 | 0.01957147 | -0.000439 | -2.19 | 0.02000248 | 0.02013227 | 0.01938301 | 0 |
| 1729468200 | 0.02001081 | 0.00019108 | 0.96 | 0.01982996 | 0.02009792 | 0.01974511 | 0 |
| 1729381800 | 0.01981973 | -2.5E-5 | -0.13 | 0.01985427 | 0.01989891 | 0.01973088 | 0 |
| 1729295400 | 0.01984453 | 0.00032379 | 1.66 | 0.01747363 | 0.02000553 | 0.01742594 | 0 |
| 1729209000 | 0.01952074 | -9.8E-5 | -0.50 | 0.01747363 | 0.01955883 | 0.01742594 | 0 |
| 1729122600 | 0.01961872 | 0.00025213 | 1.30 | 0.01941028 | 0.0198243 | 0.01936883 | 0 |
| 1729036200 | 0.01936659 | 0.00019353 | 1.01 | 0.0191565 | 0.01966081 | 0.01881018 | 0 |
| 1728949800 | 0.01917306 | 0.00097073 | 5.33 | 0.01747363 | 0.01927865 | 0.01742594 | 0 |
| 1728863400 | 0.01820233 | -0.000112 | -0.61 | 0.01834502 | 0.01834735 | 0.01799116 | 0 |
| 1728777000 | 0.01831437 | 0.00020368 | 1.12 | 0.01813461 | 0.0184023 | 0.0181169 | 0 |
| 1728690600 | 0.01811069 | 0.00065434 | 3.75 | 0.01747363 | 0.01838903 | 0.01742594 | 0 |
| 1728604200 | 0.01745635 | -0.000123 | -0.70 | 0.01756423 | 0.01775482 | 0.01707824 | 0 |
| 1728517800 | 0.01757923 | -0.000458 | -2.54 | 0.01802318 | 0.01812579 | 0.01749479 | 0 |
| 1728431400 | 0.01803689 | -6.7E-5 | -0.37 | 0.01806631 | 0.01832363 | 0.01794174 | 0 |
| 1728345000 | 0.01810407 | -0.000122 | -0.67 | 0.01761756 | 0.01868249 | 0.01753447 | 0 |
| 1728258600 | 0.01822629 | 0.00022974 | 1.28 | 0.01798531 | 0.01824329 | 0.01793225 | 0 |
| 1728172200 | 0.01799655 | 1.0E-5 | 0.06 | 0.01803182 | 0.01808658 | 0.01789665 | 0 |
| 1728085800 | 0.01798662 | 0.00036475 | 2.07 | 0.01761756 | 0.01811281 | 0.01753447 | 0 |
| 1727999400 | 0.01762187 | 1.9E-5 | 0.11 | 0.01755868 | 0.01781704 | 0.01740511 | 0 |
| 1727913000 | 0.0176025 | -5.7E-5 | -0.32 | 0.0176414 | 0.0180626 | 0.01739377 | 0 |
| 1727826600 | 0.01765941 | -0.000678 | -3.70 | 0.01836586 | 0.01858397 | 0.01746584 | 0 |
| 1727740200 | 0.01833726 | -0.000716 | -3.76 | 0.01900552 | 0.01901501 | 0.01825247 | 0 |
| 1727653800 | 0.01905313 | -3.7E-5 | -0.19 | 0.01910491 | 0.01914034 | 0.01898112 | 0 |
| 1727567400 | 0.01908967 | 2.3E-5 | 0.12 | 0.01909042 | 0.01919878 | 0.01898163 | 0 |
| 1727481000 | 0.01906671 | 0.00017036 | 0.90 | 0.01888288 | 0.01928429 | 0.01880545 | 0 |
| 1727394600 | 0.01889635 | 0.00063062 | 3.45 | 0.0183261 | 0.01906585 | 0.01817452 | 0 |
| 1727308200 | 0.01826573 | -0.000396 | -2.12 | 0.0186379 | 0.01873891 | 0.01825829 | 0 |
| 1727221800 | 0.01866176 | 0.00028309 | 1.54 | 0.01836494 | 0.01875125 | 0.01819283 | 0 |
| 1727135400 | 0.01837867 | -3.9E-5 | -0.21 | 0.01665142 | 0.01852169 | 0.01618686 | 0 |
| 1727049000 | 0.01841766 | -1.0E-6 | -0.01 | 0.01837914 | 0.01853945 | 0.01809626 | 0 |
| 1726962600 | 0.01841891 | 0.00012204 | 0.67 | 0.01832905 | 0.01841891 | 0.01820483 | 0 |
| 1726876200 | 0.01829687 | 2.2E-5 | 0.12 | 0.018248 | 0.01858965 | 0.01810284 | 0 |
| 1726789800 | 0.01827449 | 0.00051466 | 2.90 | 0.01791618 | 0.01851845 | 0.01789207 | 0 |
| 1726703400 | 0.01775983 | 0.00028153 | 1.61 | 0.01748695 | 0.01779932 | 0.01718233 | 0 |
| 1726617000 | 0.0174783 | 0.00056258 | 3.33 | 0.01689087 | 0.01778734 | 0.01671406 | 0 |
| 1726530600 | 0.01691572 | -0.000235 | -1.37 | 0.01716094 | 0.01716908 | 0.01669077 | 0 |
| 1726444200 | 0.01715101 | -0.000254 | -1.46 | 0.01740272 | 0.01751285 | 0.01703823 | 0 |
| 1726357800 | 0.01740526 | -0.000165 | -0.94 | 0.01755716 | 0.01758794 | 0.01725689 | 0 |
| 1726271400 | 0.01757022 | 0.00069855 | 4.14 | 0.01687012 | 0.01759185 | 0.01672162 | 0 |
| 1726185000 | 0.01687167 | 0.00023456 | 1.41 | 0.01664409 | 0.01698139 | 0.0166378 | 0 |
| 1726098600 | 0.01663711 | -6.9E-5 | -0.41 | 0.0167134 | 0.01681984 | 0.01611165 | 0 |
| 1726012200 | 0.0167066 | 0.00014106 | 0.85 | 0.01651755 | 0.01682991 | 0.01636436 | 0 |
| 1725925800 | 0.01656554 | 0.00062488 | 3.92 | 0.01665142 | 0.01696603 | 0.01587339 | 0 |
| 1725839400 | 0.01594066 | 0.00025235 | 1.61 | 0.01571074 | 0.01604162 | 0.01555474 | 0 |
| 1725753000 | 0.01568831 | 6.4E-5 | 0.41 | 0.01565594 | 0.01589876 | 0.0155856 | 0 |
| 1725666600 | 0.01562461 | -0.000659 | -4.05 | 0.01628936 | 0.01651089 | 0.01523694 | 0 |
| 1725580200 | 0.01628408 | -0.000504 | -3.00 | 0.01682153 | 0.01688846 | 0.01617491 | 0 |
| 1725493800 | 0.01678775 | 6.7E-5 | 0.40 | 0.01665142 | 0.01696603 | 0.01618686 | 0 |
| 1725407400 | 0.01672091 | -0.000437 | -2.55 | 0.01714861 | 0.01733806 | 0.01669576 | 0 |
| 1725321000 | 0.01715756 | 0.00055239 | 3.33 | 0.01704178 | 0.01735372 | 0.01632292 | 0 |
| 1725234600 | 0.01660517 | -0.000492 | -2.88 | 0.01709761 | 0.01712125 | 0.01660114 | 0 |
| 1725148200 | 0.0170968 | -4.1E-5 | -0.24 | 0.01714087 | 0.01721087 | 0.01704211 | 0 |
| 1725061800 | 0.0171382 | -8.1E-5 | -0.47 | 0.01719622 | 0.01736547 | 0.01679435 | 0 |
|
GEO/BTC 0,00000029 BTC
+0,00%
|
GEO/EUR 0,026340 €
-1,44%
|
|
GEO/USD $ 0,027913
-1,26%
|
GEO/GBP £ 0,021841
-1,38%
|
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
Spitzen-Cryptos
DeFi
Token
Alle Münzen
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Algorithmus
Plattformen
Crypto-Nachrichtendienst
