Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001582 | $0.001748 | $0.001530 | $0.001620 | $14.82 | $3,075.39 |
| 2015-03-02 | $0.001618 | $0.002335 | $0.001610 | $0.001792 | $122.45 | $3,426.72 |
| 2015-03-03 | $0.001788 | $0.001949 | $0.001750 | $0.001831 | $59.63 | $3,528.14 |
| 2015-03-04 | $0.001831 | $0.001975 | $0.001810 | $0.001901 | $0.5301 | $3,689.82 |
| 2015-03-05 | $0.001898 | $0.001907 | $0.001790 | $0.001867 | $2.91 | $3,649.66 |
| 2015-03-06 | $0.001863 | $0.001908 | $0.001680 | $0.001895 | $25.46 | $3,732.83 |
| 2015-03-07 | $0.001892 | $0.001899 | $0.001635 | $0.001658 | $1.38 | $3,287.82 |
| 2015-03-08 | $0.001659 | $0.001774 | $0.001032 | $0.001100 | $105.97 | $2,198.55 |
| 2015-03-09 | $0.001102 | $0.001171 | $0.001098 | $0.001164 | $45.64 | $2,342.76 |
| 2015-03-10 | $0.001165 | $0.001751 | $0.001165 | $0.001727 | $7.29 | $3,499.06 |
| 2015-03-11 | $0.001726 | $0.001736 | $0.001186 | $0.001191 | $1.33 | $2,430.64 |
| 2015-03-12 | $0.001190 | $0.001759 | $0.001123 | $0.001754 | $65.31 | $3,602.97 |
| 2015-03-13 | $0.001750 | $0.001752 | $0.001127 | $0.001218 | $7.96 | $2,519.26 |
| 2015-03-14 | $0.001209 | $0.001399 | $0.001132 | $0.001353 | $19.05 | $2,818.47 |
| 2015-03-15 | $0.001353 | $0.001534 | $0.001196 | $0.001439 | $27.78 | $3,018.70 |
| 2015-03-16 | $0.001443 | $0.001443 | $0.001168 | $0.001197 | $12.55 | $2,526.58 |
| 2015-03-17 | $0.001197 | $0.001283 | $0.001155 | $0.001159 | $0.1087 | $2,463.63 |
| 2015-03-18 | $0.001159 | $0.001159 | $0.001017 | $0.001037 | $0.2110 | $2,218.23 |
| 2015-03-19 | $0.001035 | $0.001062 | $0.0009881 | $0.0009908 | $8.50 | $2,132.70 |
| 2015-03-20 | $0.0009916 | $0.001142 | $0.0009803 | $0.0009894 | $24.13 | $2,129.68 |
| 2015-03-21 | $0.0009890 | $0.001285 | $0.0009831 | $0.001274 | $27.13 | $2,742.44 |
| 2015-03-22 | $0.001274 | $0.001275 | $0.0009944 | $0.001013 | $7.67 | $2,180.21 |
| 2015-03-23 | $0.001013 | $0.001048 | $0.0009900 | $0.001008 | $2.69 | $2,169.82 |
| 2015-03-24 | $0.001008 | $0.001009 | $0.0009229 | $0.0009263 | $0.7813 | $1,993.85 |
| 2015-03-25 | $0.0009354 | $0.0009374 | $0.0007304 | $0.0007386 | $10.94 | $1,589.79 |
| 2015-03-26 | $0.0007388 | $0.0008235 | $0.0006167 | $0.0006213 | $4.05 | $1,337.39 |
| 2015-03-27 | $0.0006213 | $0.0006446 | $0.0006137 | $0.0006201 | $1.15 | $1,334.82 |
| 2015-03-28 | $0.0006200 | $0.0007990 | $0.0006199 | $0.0006777 | $9.89 | $1,458.82 |
| 2015-03-29 | $0.0006773 | $0.0006784 | $0.0005702 | $0.0005704 | $13.08 | $1,227.72 |
| 2015-03-30 | $0.0005708 | $0.0005914 | $0.0005622 | $0.0005845 | $5.37 | $1,258.06 |
| 2015-03-31 | $0.0005840 | $0.0005870 | $0.0004919 | $0.0004932 | $11.68 | $1,061.52 |