GEIST Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.00981181 | $0.010402 | $0.009377 | $0.010372 | $81,063.22 |
| 2022-11-16 | $0.009857 | $0.010298 | $0.009207 | $0.00981476 | $66,009.49 |
| 2022-11-15 | $0.00953 | $0.010268 | $0.009521 | $0.009857 | $30,099.88 |
| 2022-11-14 | $0.00860384 | $0.009537 | $0.008076 | $0.00953 | $31,939.93 |
| 2022-11-13 | $0.007742 | $0.00866583 | $0.007473 | $0.00859597 | $29,851.06 |
| 2022-11-12 | $0.008302 | $0.008303 | $0.007452 | $0.00774 | $25,702.14 |
| 2022-11-11 | $0.0090135 | $0.0090155 | $0.007742 | $0.008304 | $26,824.83 |
| 2022-11-10 | $0.0082065 | $0.009158 | $0.00718 | $0.0090135 | $28,490.71 |
| 2022-11-09 | $0.007954 | $0.008521 | $0.006848 | $0.0082015 | $27,919.19 |
| 2022-11-08 | $0.00967769 | $0.009995 | $0.007087 | $0.007958 | $26,542.84 |
| 2022-11-07 | $0.010217 | $0.01026585 | $0.009395 | $0.00969737 | $31,059.22 |
| 2022-11-06 | $0.011489 | $0.011811 | $0.010179 | $0.010217 | $33,572.57 |
| 2022-11-05 | $0.011329 | $0.012861 | $0.011326 | $0.011476 | $43,194.46 |
| 2022-11-04 | $0.010753 | $0.011975 | $0.010669 | $0.011329 | $40,057.17 |
| 2022-11-03 | $0.009699 | $0.012773 | $0.009667 | $0.010753 | $37,183.68 |
| 2022-11-02 | $0.010341 | $0.010341 | $0.009493 | $0.009699 | $32,998.26 |
| 2022-11-01 | $0.009084 | $0.012046 | $0.009041 | $0.010446 | $36,722.83 |
| 2022-10-31 | $0.00877619 | $0.009435 | $0.00858 | $0.00908 | $27,316.28 |
| 2022-10-30 | $0.007385 | $0.00879419 | $0.007343 | $0.00877119 | $29,102.34 |
| 2022-10-29 | $0.00890269 | $0.00892919 | $0.00732 | $0.007385 | $25,366.02 |
| 2022-10-28 | $0.00850002 | $0.00894069 | $0.00850002 | $0.00890669 | $30,699.76 |
| 2022-10-27 | $0.00850002 | $0.00850002 | $0.00850002 | $0.00850002 | $26,501.56 |
| 2022-10-26 | $0.00708896 | $0.009548 | $0.00707946 | $0.00850002 | $26,544.25 |
| 2022-10-25 | $0.006245 | $0.00736946 | $0.005945 | $0.00708896 | $22,699.12 |
| 2022-10-24 | $0.006075 | $0.006824 | $0.005992 | $0.006245 | $19,235.97 |
| 2022-10-23 | $0.005598 | $0.006528 | $0.005491 | $0.006073 | $19,825.94 |
| 2022-10-22 | $0.005443 | $0.005702 | $0.0049335 | $0.005594 | $17,176.16 |
| 2022-10-21 | $0.0051475 | $0.0057215 | $0.005066 | $0.005443 | $18,061.44 |
| 2022-10-20 | $0.005167 | $0.0052455 | $0.0051255 | $0.0051475 | $18,042.57 |
| 2022-10-19 | $0.00578 | $0.006036 | $0.0051565 | $0.005166 | $16,595.26 |