Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.08081 | $0.1058 | $0.07790 | $0.09128 | $573.55 | $0 |
| 2014-11-02 | $0.09137 | $0.2581 | $0.07823 | $0.08180 | $2,048.86 | $0 |
| 2014-11-03 | $0.08172 | $0.1013 | $0.05918 | $0.05930 | $355.53 | $0 |
| 2014-11-04 | $0.05897 | $0.07352 | $0.01635 | $0.05584 | $253.93 | $9,346.09 |
| 2014-11-05 | $0.05588 | $0.1233 | $0.02344 | $0.04244 | $475.19 | $7,683.96 |
| 2014-11-06 | $0.04243 | $0.07662 | $0.02379 | $0.03493 | $339.28 | $6,802.11 |
| 2014-11-07 | $0.03498 | $0.06119 | $0.01223 | $0.02571 | $214.65 | $5,342.15 |
| 2014-11-08 | $0.02569 | $0.03073 | $0.01407 | $0.02127 | $280.13 | $4,729.26 |
| 2014-11-09 | $0.02126 | $0.03154 | $0.01467 | $0.01817 | $162.05 | $4,282.78 |
| 2014-11-10 | $0.01812 | $0.03604 | $0.01554 | $0.01562 | $150.76 | $3,888.00 |
| 2014-11-11 | $0.01557 | $0.03317 | $0.01557 | $0.02489 | $63.42 | $6,529.42 |
| 2014-11-12 | $0.02491 | $0.04033 | $0.02478 | $0.04023 | $328.95 | $11,097.04 |
| 2014-11-13 | $0.04058 | $0.07265 | $0.03639 | $0.03795 | $1,411.21 | $11,139.84 |
| 2014-11-14 | $0.03775 | $0.04340 | $0.02205 | $0.02248 | $266.11 | $6,901.60 |
| 2014-11-15 | $0.02258 | $0.02397 | $0.01128 | $0.01128 | $152.11 | $3,623.84 |
| 2014-11-16 | $0.01124 | $0.01229 | $0.008196 | $0.009724 | $99.01 | $3,258.84 |
| 2014-11-17 | $0.009736 | $0.02300 | $0.009736 | $0.01511 | $134.10 | $5,275.97 |
| 2014-11-18 | $0.01512 | $0.01530 | $0.01131 | $0.01219 | $75.81 | $4,441.53 |
| 2014-11-19 | $0.01215 | $0.01505 | $0.008114 | $0.009076 | $56.60 | $3,437.48 |
| 2014-11-20 | $0.009070 | $0.01446 | $0.007157 | $0.007178 | $87.96 | $2,821.29 |
| 2014-11-21 | $0.007179 | $0.06574 | $0.007019 | $0.01930 | $2,538.30 | $7,895.16 |
| 2014-11-22 | $0.01934 | $0.02215 | $0.01411 | $0.01447 | $124.74 | $6,113.15 |
| 2014-11-23 | $0.01448 | $0.03537 | $0.01448 | $0.01656 | $229.77 | $7,271.64 |
| 2014-11-24 | $0.01653 | $0.01928 | $0.01540 | $0.01634 | $60.61 | $7,421.10 |
| 2014-11-25 | $0.01634 | $0.01996 | $0.01633 | $0.01802 | $121.77 | $8,459.86 |
| 2014-11-26 | $0.01805 | $0.01924 | $0.01615 | $0.01879 | $186.18 | $9,118.71 |
| 2014-11-27 | $0.01890 | $0.02239 | $0.01709 | $0.01778 | $61.18 | $8,899.83 |
| 2014-11-28 | $0.01777 | $0.01838 | $0.01721 | $0.01807 | $205.48 | $9,328.71 |
| 2014-11-29 | $0.01806 | $0.02254 | $0.01787 | $0.02252 | $183.95 | $11,968.94 |
| 2014-11-30 | $0.02252 | $0.02491 | $0.01743 | $0.01768 | $398.95 | $9,670.55 |