Geodnet 과거 시세
$0.3006
-4.83% 24시간
2025. 10. 7.부터의 Geodnet(GEOD) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.3006입니다.
역대 최고가
$0.3151
2026. 10. 5.
역대 최저가
$0.1111
2026. 4. 29.
첫 기록 이후 수익률
+75.78%
2025. 10. 7.
최고의 달
+36.24%
2026년 6월
최악의 달
-19.89%
2026년 4월
불러오는 중…
Geodnet 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1419 | $0.3151 | $0.1111 | $0.3036 | +114.03% |
| 2025 | $0.171 | $0.171 | $0.1146 | $0.1419 | -17.04% |
Geodnet 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.2659 | $0.3151 | $0.2659 | $0.3036 | +14.19% |
| 2026년 9월 | $0.2312 | $0.2702 | $0.2131 | $0.2659 | +15.03% |
| 2026년 8월 | $0.2063 | $0.2558 | $0.18 | $0.2312 | +12.07% |
| 2026년 7월 | $0.2064 | $0.241 | $0.1908 | $0.2063 | -0.06% |
| 2026년 6월 | $0.1515 | $0.2331 | $0.151 | $0.2064 | +36.24% |
| 2026년 5월 | $0.1126 | $0.1536 | $0.1126 | $0.1515 | +34.58% |
| 2026년 4월 | $0.1405 | $0.1419 | $0.1111 | $0.1126 | -19.89% |
| 2026년 3월 | $0.1387 | $0.147 | $0.1285 | $0.1405 | +1.33% |
| 2026년 2월 | $0.1464 | $0.1468 | $0.1224 | $0.1387 | -5.25% |
| 2026년 1월 | $0.1419 | $0.1588 | $0.1396 | $0.1464 | +3.17% |
| 2025년 12월 | $0.1476 | $0.1489 | $0.1302 | $0.1419 | -3.86% |
| 2025년 11월 | $0.1227 | $0.1604 | $0.1146 | $0.1476 | +20.30% |
| 2025년 10월 | $0.171 | $0.171 | $0.1189 | $0.1227 | -28.27% |
Geodnet 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.3096 | $0.3096 | $0.3036 | $0.3036 | -3.65% |
| 2026. 10. 5. | $0.2869 | $0.3151 | $0.2869 | $0.3151 | +9.83% |
| 2026. 10. 4. | $0.2801 | $0.2869 | $0.2801 | $0.2869 | +2.46% |
| 2026. 10. 3. | $0.2783 | $0.2801 | $0.2783 | $0.2801 | +0.62% |
| 2026. 10. 2. | $0.2699 | $0.2783 | $0.2699 | $0.2783 | +3.10% |
| 2026. 10. 1. | $0.2659 | $0.2699 | $0.2659 | $0.2699 | +1.52% |
| 2026. 9. 30. | $0.2591 | $0.2659 | $0.2591 | $0.2659 | +2.64% |
| 2026. 9. 29. | $0.2702 | $0.2702 | $0.2591 | $0.2591 | -4.12% |
| 2026. 9. 28. | $0.2641 | $0.2702 | $0.2641 | $0.2702 | +2.32% |
| 2026. 9. 27. | $0.2579 | $0.2641 | $0.2579 | $0.2641 | +2.40% |
| 2026. 9. 26. | $0.257 | $0.2579 | $0.257 | $0.2579 | +0.35% |
| 2026. 9. 25. | $0.2544 | $0.257 | $0.2544 | $0.257 | +1.04% |
| 2026. 9. 24. | $0.2538 | $0.2544 | $0.2538 | $0.2544 | +0.22% |
| 2026. 9. 23. | $0.2548 | $0.2548 | $0.2538 | $0.2538 | -0.40% |
| 2026. 9. 22. | $0.256 | $0.256 | $0.2548 | $0.2548 | -0.45% |
| 2026. 9. 21. | $0.2517 | $0.256 | $0.2517 | $0.256 | +1.71% |
| 2026. 9. 20. | $0.2633 | $0.2633 | $0.2517 | $0.2517 | -4.40% |
| 2026. 9. 19. | $0.2368 | $0.2633 | $0.2368 | $0.2633 | +11.19% |
| 2026. 9. 18. | $0.229 | $0.2368 | $0.229 | $0.2368 | +3.41% |
| 2026. 9. 17. | $0.2131 | $0.229 | $0.2131 | $0.229 | +7.46% |
| 2026. 9. 16. | $0.2145 | $0.2145 | $0.2131 | $0.2131 | -0.63% |
| 2026. 9. 15. | $0.2153 | $0.2153 | $0.2145 | $0.2145 | -0.39% |
| 2026. 9. 14. | $0.2151 | $0.2153 | $0.2151 | $0.2153 | +0.11% |
| 2026. 9. 13. | $0.2164 | $0.2164 | $0.2151 | $0.2151 | -0.63% |
| 2026. 9. 12. | $0.2164 | $0.2164 | $0.2164 | $0.2164 | +0.02% |
| 2026. 9. 11. | $0.223 | $0.223 | $0.2164 | $0.2164 | -2.97% |
| 2026. 9. 10. | $0.2236 | $0.2236 | $0.223 | $0.223 | -0.25% |
| 2026. 9. 9. | $0.2293 | $0.2293 | $0.2236 | $0.2236 | -2.50% |
| 2026. 9. 8. | $0.2268 | $0.2293 | $0.2268 | $0.2293 | +1.09% |
| 2026. 9. 7. | $0.2332 | $0.2332 | $0.2268 | $0.2268 | -2.72% |
Geodnet은(는) 2026. 10. 5.에 역대 최고가 $0.3151을(를) 기록했으며, 당사 데이터의 최저가는 $0.1111입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.