Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.006274 | $0.006338 | $0.003055 | $0.003405 | $820.94 | $5,083.21 |
| 2015-02-02 | $0.003397 | $0.004152 | $0.001466 | $0.002651 | $799.90 | $3,996.86 |
| 2015-02-03 | $0.002643 | $0.004333 | $0.002643 | $0.002841 | $134.10 | $4,320.58 |
| 2015-02-04 | $0.002844 | $0.003181 | $0.002622 | $0.002986 | $49.86 | $4,587.28 |
| 2015-02-05 | $0.002986 | $0.004307 | $0.002767 | $0.002977 | $98.56 | $4,617.98 |
| 2015-02-06 | $0.002976 | $0.003267 | $0.002712 | $0.002714 | $55.76 | $4,251.09 |
| 2015-02-07 | $0.002718 | $0.003294 | $0.002718 | $0.002806 | $25.49 | $4,436.69 |
| 2015-02-08 | $0.002805 | $0.003578 | $0.002564 | $0.003572 | $129.64 | $5,701.62 |
| 2015-02-09 | $0.003572 | $0.003578 | $0.002747 | $0.002815 | $43.16 | $4,533.94 |
| 2015-02-10 | $0.002817 | $0.003465 | $0.002756 | $0.003214 | $68.17 | $5,222.87 |
| 2015-02-11 | $0.003212 | $0.003589 | $0.002855 | $0.003066 | $68.89 | $5,028.24 |
| 2015-02-12 | $0.003067 | $0.003279 | $0.002918 | $0.003034 | $45.02 | $5,019.58 |
| 2015-02-13 | $0.003037 | $0.003679 | $0.003027 | $0.003039 | $52.62 | $5,075.10 |
| 2015-02-14 | $0.003041 | $0.003365 | $0.003041 | $0.003332 | $6.84 | $5,613.18 |
| 2015-02-15 | $0.003335 | $0.003429 | $0.002641 | $0.002949 | $30.85 | $5,010.11 |
| 2015-02-16 | $0.002949 | $0.002950 | $0.001870 | $0.001870 | $12.13 | $3,203.33 |
| 2015-02-17 | $0.001867 | $0.002849 | $0.001859 | $0.002241 | $5.70 | $3,869.41 |
| 2015-02-18 | $0.002241 | $0.002247 | $0.001933 | $0.002070 | $15.18 | $3,604.19 |
| 2015-02-19 | $0.002071 | $0.002279 | $0.002064 | $0.002163 | $9.74 | $3,796.51 |
| 2015-02-20 | $0.002162 | $0.002337 | $0.002154 | $0.002199 | $12.20 | $3,890.38 |
| 2015-02-21 | $0.002199 | $0.002357 | $0.002134 | $0.002142 | $56.32 | $3,822.68 |
| 2015-02-22 | $0.002142 | $0.002270 | $0.002042 | $0.002268 | $99.11 | $4,079.73 |
| 2015-02-23 | $0.002268 | $0.002272 | $0.001877 | $0.001911 | $16.61 | $3,463.98 |
| 2015-02-24 | $0.001912 | $0.002241 | $0.001891 | $0.001946 | $37.70 | $3,555.02 |
| 2015-02-25 | $0.001947 | $0.002163 | $0.001889 | $0.001971 | $6.82 | $3,629.62 |
| 2015-02-26 | $0.001970 | $0.001973 | $0.001656 | $0.001934 | $28.99 | $3,588.73 |
| 2015-02-27 | $0.001934 | $0.001937 | $0.001549 | $0.001619 | $32.91 | $3,027.69 |
| 2015-02-28 | $0.001607 | $0.001610 | $0.001564 | $0.001582 | $6.86 | $2,980.12 |