Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.006399 | $0.006399 | $0.004733 | $0.006162 | $79.04 | $6,366.04 |
| 2015-01-02 | $0.006159 | $0.007077 | $0.005050 | $0.005085 | $55.02 | $5,332.11 |
| 2015-01-03 | $0.005082 | $0.005709 | $0.004481 | $0.004551 | $312.18 | $4,841.46 |
| 2015-01-04 | $0.004552 | $0.004611 | $0.003864 | $0.003966 | $22.34 | $4,275.62 |
| 2015-01-05 | $0.003979 | $0.004262 | $0.003979 | $0.004131 | $28.77 | $4,511.13 |
| 2015-01-06 | $0.004133 | $0.004572 | $0.004069 | $0.004550 | $191.00 | $5,038.32 |
| 2015-01-07 | $0.004549 | $0.004580 | $0.004223 | $0.004359 | $29.44 | $4,889.70 |
| 2015-01-08 | $0.004356 | $0.004851 | $0.004233 | $0.004477 | $57.15 | $5,087.91 |
| 2015-01-09 | $0.004462 | $0.004497 | $0.004248 | $0.004356 | $7.25 | $5,009.43 |
| 2015-01-10 | $0.004356 | $0.005516 | $0.003970 | $0.003974 | $235.81 | $4,632.70 |
| 2015-01-11 | $0.003971 | $0.006876 | $0.003963 | $0.005717 | $408.91 | $6,747.72 |
| 2015-01-12 | $0.005727 | $0.006789 | $0.004044 | $0.006307 | $205.37 | $7,542.81 |
| 2015-01-13 | $0.006297 | $0.006318 | $0.004398 | $0.004517 | $183.03 | $5,470.42 |
| 2015-01-14 | $0.004478 | $0.005497 | $0.003446 | $0.003564 | $43.98 | $4,369.59 |
| 2015-01-15 | $0.003540 | $0.005351 | $0.003540 | $0.004407 | $49.69 | $5,470.44 |
| 2015-01-16 | $0.004390 | $0.004579 | $0.003336 | $0.003640 | $48.03 | $4,568.53 |
| 2015-01-17 | $0.003635 | $0.003703 | $0.003418 | $0.003493 | $58.27 | $4,438.49 |
| 2015-01-18 | $0.003507 | $0.003554 | $0.003163 | $0.003412 | $8.85 | $4,386.11 |
| 2015-01-19 | $0.003430 | $0.005258 | $0.003361 | $0.004297 | $119.77 | $5,587.80 |
| 2015-01-20 | $0.004258 | $0.004305 | $0.003810 | $0.003816 | $71.56 | $5,018.04 |
| 2015-01-21 | $0.003817 | $0.004326 | $0.003443 | $0.003714 | $16.45 | $4,938.15 |
| 2015-01-22 | $0.003721 | $0.004725 | $0.003707 | $0.003772 | $44.05 | $5,069.43 |
| 2015-01-23 | $0.003774 | $0.003774 | $0.003447 | $0.003519 | $30.32 | $4,783.70 |
| 2015-01-24 | $0.003516 | $0.003764 | $0.003486 | $0.003718 | $102.75 | $5,108.37 |
| 2015-01-25 | $0.003710 | $0.006204 | $0.003521 | $0.003557 | $242.67 | $4,941.37 |
| 2015-01-26 | $0.003562 | $0.006536 | $0.003562 | $0.006536 | $56.49 | $9,173.21 |
| 2015-01-27 | $0.006529 | $0.008131 | $0.004359 | $0.006294 | $426.27 | $8,925.47 |
| 2015-01-28 | $0.006291 | $0.007662 | $0.004833 | $0.007010 | $195.76 | $10,047.27 |
| 2015-01-29 | $0.006993 | $0.008087 | $0.004496 | $0.004990 | $358.16 | $7,225.94 |
| 2015-01-30 | $0.004974 | $0.008083 | $0.004952 | $0.006700 | $336.78 | $9,801.52 |
| 2015-01-31 | $0.006700 | $0.008122 | $0.005925 | $0.006291 | $196.31 | $9,296.42 |