Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0009446 | $0.001002 | $0.0008160 | $0.0008752 | $22.11 | $1,883.89 |
| 2015-05-02 | $0.0008749 | $0.001411 | $0.0007125 | $0.0009002 | $28.07 | $1,937.55 |
| 2015-05-03 | $0.0008998 | $0.001420 | $0.0007165 | $0.0009134 | $16.24 | $1,966.13 |
| 2015-05-04 | $0.0009134 | $0.001447 | $0.0007990 | $0.0009561 | $16.37 | $2,057.91 |
| 2015-05-05 | $0.0009561 | $0.0009568 | $0.0008725 | $0.0008855 | $4.98 | $1,905.91 |
| 2015-05-06 | $0.0008867 | $0.0008867 | $0.0006946 | $0.0006952 | $82.75 | $1,496.40 |
| 2015-05-07 | $0.0006962 | $0.0008120 | $0.0006933 | $0.0008086 | $5.99 | $1,740.55 |
| 2015-05-08 | $0.0008093 | $0.0009752 | $0.0007244 | $0.0009611 | $6.70 | $2,068.79 |
| 2015-05-09 | $0.0009604 | $0.0009763 | $0.0009442 | $0.0009502 | $5.32 | $2,045.34 |
| 2015-05-10 | $0.0006085 | $0.0009321 | $0.0005984 | $0.0006012 | $49.95 | $1,294.12 |
| 2015-05-11 | $0.0006007 | $0.0007232 | $0.0005997 | $0.0006073 | $36.04 | $1,307.18 |
| 2015-05-12 | $0.0006078 | $0.0008404 | $0.0005986 | $0.0008380 | $13.51 | $1,803.73 |
| 2015-05-13 | $0.0008377 | $0.0008396 | $0.0005853 | $0.0006244 | $9.67 | $1,344.06 |
| 2015-05-14 | $0.0006240 | $0.0006430 | $0.0005851 | $0.0005922 | $8.21 | $1,274.72 |
| 2015-05-15 | $0.0005923 | $0.0008852 | $0.0005923 | $0.0008506 | $82.66 | $1,830.82 |
| 2015-05-16 | $0.0008506 | $0.0008510 | $0.0007185 | $0.0008455 | $3.05 | $1,820.00 |
| 2015-05-17 | $0.0008454 | $0.0008487 | $0.0007150 | $0.0007151 | $1.08 | $1,539.32 |
| 2015-05-18 | $0.0007151 | $0.0007164 | $0.0004882 | $0.0004896 | $16.39 | $1,053.78 |
| 2015-05-19 | $0.0004896 | $0.0007359 | $0.0004871 | $0.0007330 | $9.31 | $1,577.66 |
| 2015-05-20 | $0.0007330 | $0.0007349 | $0.0005272 | $0.0005943 | $7.14 | $1,279.12 |
| 2015-05-21 | $0.0005382 | $0.0006495 | $0.0005382 | $0.0006096 | $16.48 | $1,312.05 |
| 2015-05-22 | $0.0006095 | $0.001324 | $0.0006088 | $0.001323 | $36.90 | $2,846.75 |
| 2015-05-23 | $0.001322 | $0.001322 | $0.0008576 | $0.0008601 | $19.35 | $1,851.33 |
| 2015-05-24 | $0.0008599 | $0.001470 | $0.0008599 | $0.001470 | $144.93 | $3,163.70 |
| 2015-05-25 | $0.001470 | $0.001982 | $0.001090 | $0.001434 | $108.49 | $3,087.56 |
| 2015-05-26 | $0.001484 | $0.001489 | $0.001087 | $0.001420 | $67.49 | $3,057.19 |
| 2015-05-27 | $0.001420 | $0.001540 | $0.001092 | $0.001113 | $8.44 | $2,395.40 |
| 2015-05-28 | $0.001113 | $0.001340 | $0.001092 | $0.001196 | $28.21 | $2,575.39 |
| 2015-05-29 | $0.001197 | $0.001212 | $0.001161 | $0.001162 | $6.29 | $2,500.87 |
| 2015-05-30 | $0.001162 | $0.001852 | $0.0009746 | $0.0009807 | $29.33 | $2,110.88 |
| 2015-05-31 | $0.0009800 | $0.001862 | $0.0009786 | $0.001734 | $323.90 | $3,732.29 |