Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01769 | $0.03403 | $0.01750 | $0.01750 | $441.28 | $9,835.78 |
| 2014-12-02 | $0.01750 | $0.01875 | $0.01329 | $0.01335 | $183.35 | $7,719.53 |
| 2014-12-03 | $0.01336 | $0.01341 | $0.01124 | $0.01125 | $53.90 | $6,684.53 |
| 2014-12-04 | $0.01128 | $0.01388 | $0.01008 | $0.01172 | $89.70 | $7,140.66 |
| 2014-12-05 | $0.01172 | $0.01868 | $0.01036 | $0.01100 | $164.33 | $6,877.83 |
| 2014-12-06 | $0.01100 | $0.01100 | $0.007488 | $0.007499 | $104.92 | $4,803.51 |
| 2014-12-07 | $0.007500 | $0.01689 | $0.007491 | $0.01501 | $245.14 | $9,845.56 |
| 2014-12-08 | $0.01500 | $0.01504 | $0.007249 | $0.007249 | $39.47 | $4,868.68 |
| 2014-12-09 | $0.007249 | $0.01001 | $0.007221 | $0.007421 | $53.56 | $5,098.73 |
| 2014-12-10 | $0.007421 | $0.008724 | $0.006942 | $0.008656 | $146.17 | $6,077.47 |
| 2014-12-11 | $0.008605 | $0.008608 | $0.006797 | $0.007008 | $66.90 | $5,021.52 |
| 2014-12-12 | $0.007374 | $0.009810 | $0.006649 | $0.007502 | $214.70 | $5,491.98 |
| 2014-12-13 | $0.007499 | $0.007670 | $0.006242 | $0.007274 | $150.48 | $5,437.00 |
| 2014-12-14 | $0.007260 | $0.007260 | $0.005217 | $0.005278 | $43.31 | $4,025.33 |
| 2014-12-15 | $0.005274 | $0.009768 | $0.005202 | $0.005208 | $101.78 | $4,052.21 |
| 2014-12-16 | $0.005213 | $0.006367 | $0.004945 | $0.005953 | $29.67 | $4,719.28 |
| 2014-12-17 | $0.005949 | $0.006078 | $0.003479 | $0.003524 | $147.89 | $2,844.41 |
| 2014-12-18 | $0.003524 | $0.003733 | $0.003104 | $0.003114 | $64.77 | $2,557.49 |
| 2014-12-19 | $0.003112 | $0.003722 | $0.001706 | $0.001971 | $5.77 | $1,647.07 |
| 2014-12-20 | $0.001969 | $0.003623 | $0.001959 | $0.002323 | $6.47 | $1,975.94 |
| 2014-12-21 | $0.002320 | $0.003539 | $0.002139 | $0.002140 | $40.73 | $1,850.74 |
| 2014-12-22 | $0.002142 | $0.003324 | $0.002062 | $0.003302 | $17.07 | $2,904.65 |
| 2014-12-23 | $0.003304 | $0.007910 | $0.002085 | $0.003433 | $93.73 | $3,068.19 |
| 2014-12-24 | $0.003431 | $0.008012 | $0.003415 | $0.006451 | $74.30 | $5,864.31 |
| 2014-12-25 | $0.006446 | $0.007976 | $0.004668 | $0.007975 | $153.08 | $7,368.61 |
| 2014-12-26 | $0.007979 | $0.01992 | $0.005237 | $0.01405 | $2,578.49 | $13,212.16 |
| 2014-12-27 | $0.01404 | $0.01860 | $0.006492 | $0.006564 | $1,137.81 | $6,281.07 |
| 2014-12-28 | $0.006570 | $0.01064 | $0.006570 | $0.007062 | $150.38 | $6,869.12 |
| 2014-12-29 | $0.007072 | $0.008056 | $0.005169 | $0.005175 | $332.19 | $5,111.62 |
| 2014-12-30 | $0.005176 | $0.006233 | $0.004655 | $0.004664 | $51.63 | $4,675.99 |
| 2014-12-31 | $0.004667 | $0.006394 | $0.004628 | $0.006394 | $102.76 | $6,510.14 |