Geodnetの価格履歴
$0.2882
-6.94% 24時間
2025/10/07以降のGeodnet（GEOD）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.2882です。
史上最高値
$0.3151
2026/10/05
史上最安値
$0.1111
2026/04/29
初回記録からのリターン
+68.51%
2025/10/07
最も良かった月
+36.24%
2026年6月
最も悪かった月
-19.89%
2026年4月
読み込み中…
Geodnetの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1419 | $0.3151 | $0.1111 | $0.2822 | +98.96% |
| 2025 | $0.171 | $0.171 | $0.1146 | $0.1419 | -17.04% |
Geodnetの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.2659 | $0.3151 | $0.2659 | $0.2822 | +6.14% |
| 2026年9月 | $0.2312 | $0.2702 | $0.2131 | $0.2659 | +15.03% |
| 2026年8月 | $0.2063 | $0.2558 | $0.18 | $0.2312 | +12.07% |
| 2026年7月 | $0.2064 | $0.241 | $0.1908 | $0.2063 | -0.06% |
| 2026年6月 | $0.1515 | $0.2331 | $0.151 | $0.2064 | +36.24% |
| 2026年5月 | $0.1126 | $0.1536 | $0.1126 | $0.1515 | +34.58% |
| 2026年4月 | $0.1405 | $0.1419 | $0.1111 | $0.1126 | -19.89% |
| 2026年3月 | $0.1387 | $0.147 | $0.1285 | $0.1405 | +1.33% |
| 2026年2月 | $0.1464 | $0.1468 | $0.1224 | $0.1387 | -5.25% |
| 2026年1月 | $0.1419 | $0.1588 | $0.1396 | $0.1464 | +3.17% |
| 2025年12月 | $0.1476 | $0.1489 | $0.1302 | $0.1419 | -3.86% |
| 2025年11月 | $0.1227 | $0.1604 | $0.1146 | $0.1476 | +20.30% |
| 2025年10月 | $0.171 | $0.171 | $0.1189 | $0.1227 | -28.27% |
Geodnetの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.3096 | $0.3096 | $0.2822 | $0.2822 | -10.44% |
| 2026/10/05 | $0.2869 | $0.3151 | $0.2869 | $0.3151 | +9.83% |
| 2026/10/04 | $0.2801 | $0.2869 | $0.2801 | $0.2869 | +2.46% |
| 2026/10/03 | $0.2783 | $0.2801 | $0.2783 | $0.2801 | +0.62% |
| 2026/10/02 | $0.2699 | $0.2783 | $0.2699 | $0.2783 | +3.10% |
| 2026/10/01 | $0.2659 | $0.2699 | $0.2659 | $0.2699 | +1.52% |
| 2026/09/30 | $0.2591 | $0.2659 | $0.2591 | $0.2659 | +2.64% |
| 2026/09/29 | $0.2702 | $0.2702 | $0.2591 | $0.2591 | -4.12% |
| 2026/09/28 | $0.2641 | $0.2702 | $0.2641 | $0.2702 | +2.32% |
| 2026/09/27 | $0.2579 | $0.2641 | $0.2579 | $0.2641 | +2.40% |
| 2026/09/26 | $0.257 | $0.2579 | $0.257 | $0.2579 | +0.35% |
| 2026/09/25 | $0.2544 | $0.257 | $0.2544 | $0.257 | +1.04% |
| 2026/09/24 | $0.2538 | $0.2544 | $0.2538 | $0.2544 | +0.22% |
| 2026/09/23 | $0.2548 | $0.2548 | $0.2538 | $0.2538 | -0.40% |
| 2026/09/22 | $0.256 | $0.256 | $0.2548 | $0.2548 | -0.45% |
| 2026/09/21 | $0.2517 | $0.256 | $0.2517 | $0.256 | +1.71% |
| 2026/09/20 | $0.2633 | $0.2633 | $0.2517 | $0.2517 | -4.40% |
| 2026/09/19 | $0.2368 | $0.2633 | $0.2368 | $0.2633 | +11.19% |
| 2026/09/18 | $0.229 | $0.2368 | $0.229 | $0.2368 | +3.41% |
| 2026/09/17 | $0.2131 | $0.229 | $0.2131 | $0.229 | +7.46% |
| 2026/09/16 | $0.2145 | $0.2145 | $0.2131 | $0.2131 | -0.63% |
| 2026/09/15 | $0.2153 | $0.2153 | $0.2145 | $0.2145 | -0.39% |
| 2026/09/14 | $0.2151 | $0.2153 | $0.2151 | $0.2153 | +0.11% |
| 2026/09/13 | $0.2164 | $0.2164 | $0.2151 | $0.2151 | -0.63% |
| 2026/09/12 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | +0.02% |
| 2026/09/11 | $0.223 | $0.223 | $0.2164 | $0.2164 | -2.97% |
| 2026/09/10 | $0.2236 | $0.2236 | $0.223 | $0.223 | -0.25% |
| 2026/09/09 | $0.2293 | $0.2293 | $0.2236 | $0.2236 | -2.50% |
| 2026/09/08 | $0.2268 | $0.2293 | $0.2268 | $0.2293 | +1.09% |
| 2026/09/07 | $0.2332 | $0.2332 | $0.2268 | $0.2268 | -2.72% |
Geodnetは2026/10/05に史上最高値$0.3151を記録し、当データセットの最安値は$0.1111です。すべての値は主要取引所の日次終値に基づく米ドル建てです。