Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0004933 | $0.0004954 | $0.0002828 | $0.0002844 | $4.78 | $612.08 |
| 2015-04-02 | $0.0002844 | $0.0003189 | $0.0002826 | $0.0003188 | $0.2731 | $686.23 |
| 2015-04-03 | $0.0003188 | $0.0003241 | $0.0003174 | $0.0003230 | $0.3312 | $695.22 |
| 2015-04-04 | $0.0003230 | $0.0003287 | $0.0003189 | $0.0003273 | $4.00 | $704.44 |
| 2015-04-05 | $0.0003273 | $0.0003463 | $0.0003254 | $0.0003388 | $4.73 | $729.21 |
| 2015-04-06 | $0.0003389 | $0.0003403 | $0.0003309 | $0.0003322 | $3.50 | $715.02 |
| 2015-04-07 | $0.0003321 | $0.0003325 | $0.0003255 | $0.0003266 | $4.91 | $703.00 |
| 2015-04-08 | $0.0003266 | $0.0003272 | $0.0002442 | $0.0002500 | $12.31 | $538.09 |
| 2015-04-09 | $0.0002496 | $0.0004877 | $0.0002496 | $0.0004874 | $23.06 | $1,049.01 |
| 2015-04-10 | $0.0004874 | $0.0006374 | $0.0004856 | $0.0006322 | $16.44 | $1,360.71 |
| 2015-04-11 | $0.0006327 | $0.0006412 | $0.0005128 | $0.0005395 | $12.58 | $1,161.33 |
| 2015-04-12 | $0.0005393 | $0.001771 | $0.0005018 | $0.001768 | $55.42 | $3,805.93 |
| 2015-04-13 | $0.001769 | $0.001775 | $0.001627 | $0.001648 | $0.5739 | $3,546.97 |
| 2015-04-14 | $0.001647 | $0.001649 | $0.0007052 | $0.0007145 | $0.2865 | $1,537.88 |
| 2015-04-15 | $0.0007145 | $0.0007265 | $0.0006618 | $0.0006715 | $7.92 | $1,445.38 |
| 2015-04-16 | $0.0006718 | $0.0006882 | $0.0006006 | $0.0006013 | $10.53 | $1,294.19 |
| 2015-04-17 | $0.0006011 | $0.0009555 | $0.0006011 | $0.0006265 | $28.29 | $1,348.50 |
| 2015-04-18 | $0.0006263 | $0.0006858 | $0.0006185 | $0.0006837 | $0.09913 | $1,471.55 |
| 2015-04-19 | $0.0006835 | $0.0006925 | $0.0004451 | $0.0004452 | $5.97 | $958.30 |
| 2015-04-20 | $0.0004452 | $0.0006797 | $0.0003632 | $0.0006784 | $23.75 | $1,460.17 |
| 2015-04-21 | $0.0006784 | $0.0007101 | $0.0006774 | $0.0007056 | $24.40 | $1,518.78 |
| 2015-04-22 | $0.0006663 | $0.0006757 | $0.0004856 | $0.0006642 | $0.6252 | $1,429.72 |
| 2015-04-23 | $0.0006651 | $0.0006687 | $0.0006623 | $0.0006685 | $0.5872 | $1,438.84 |
| 2015-04-24 | $0.0004721 | $0.0006575 | $0.0004599 | $0.0004625 | $0.9511 | $995.59 |
| 2015-04-25 | $0.0004625 | $0.001127 | $0.0004578 | $0.001114 | $50.42 | $2,398.50 |
| 2015-04-26 | $0.001114 | $0.001535 | $0.0008713 | $0.001316 | $15.41 | $2,833.40 |
| 2015-04-27 | $0.001317 | $0.001341 | $0.0008775 | $0.0009077 | $0.3821 | $1,953.81 |
| 2015-04-28 | $0.0009080 | $0.0009203 | $0.0008834 | $0.0008962 | $1.73 | $1,929.09 |
| 2015-04-29 | $0.0008966 | $0.001205 | $0.0008880 | $0.0009311 | $40.48 | $2,004.22 |
| 2015-04-30 | $0.0009303 | $0.001308 | $0.0009270 | $0.0009446 | $5.09 | $2,033.18 |