Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.001736 | $0.001736 | $0.001138 | $0.001672 | $201.26 | $3,598.80 |
| 2015-06-02 | $0.001672 | $0.001697 | $0.001364 | $0.001694 | $14.50 | $3,645.64 |
| 2015-06-03 | $0.001694 | $0.001702 | $0.0009071 | $0.0009077 | $6.74 | $1,953.83 |
| 2015-06-04 | $0.0009080 | $0.0009087 | $0.0008008 | $0.0008164 | $12.05 | $1,757.18 |
| 2015-06-05 | $0.0008159 | $0.0008225 | $0.0008124 | $0.0008216 | $0.4108 | $1,768.44 |
| 2015-06-06 | $0.001255 | $0.001260 | $0.001253 | $0.001259 | $51.11 | $2,709.83 |
| 2015-06-07 | $0.001259 | $0.001262 | $0.001243 | $0.001247 | $77.72 | $2,683.09 |
| 2015-06-08 | $0.001244 | $0.001262 | $0.001057 | $0.001182 | $0.9311 | $2,543.21 |
| 2015-06-09 | $0.001181 | $0.001289 | $0.001178 | $0.001281 | $1.47 | $2,756.64 |
| 2015-06-10 | $0.001280 | $0.001310 | $0.001276 | $0.001307 | $0.6858 | $2,812.57 |
| 2015-06-11 | $0.001306 | $0.001391 | $0.001283 | $0.001390 | $10.09 | $2,991.11 |
| 2015-06-12 | $0.001390 | $0.001390 | $0.001301 | $0.001304 | $5.22 | $2,807.72 |
| 2015-06-13 | $0.001304 | $0.001304 | $0.001286 | $0.001299 | $3.64 | $2,795.07 |
| 2015-06-14 | $0.001299 | $0.001752 | $0.001297 | $0.001752 | $25.26 | $3,770.39 |
| 2015-06-15 | $0.001752 | $0.001784 | $0.001751 | $0.001765 | $2.19 | $3,798.27 |
| 2015-06-16 | $0.001764 | $0.001903 | $0.001557 | $0.001903 | $9.96 | $4,096.75 |
| 2015-06-17 | $0.001907 | $0.001952 | $0.001878 | $0.001910 | $9.76 | $4,110.91 |
| 2015-06-18 | $0.001869 | $0.001911 | $0.001866 | $0.001886 | $1.03 | $4,060.55 |
| 2015-06-19 | $0.001887 | $0.002595 | $0.001887 | $0.002582 | $173.82 | $5,557.93 |
| 2015-06-20 | $0.002583 | $0.002866 | $0.002160 | $0.002160 | $2.87 | $4,650.36 |
| 2015-06-21 | $0.002160 | $0.002738 | $0.001951 | $0.001954 | $33.26 | $4,205.94 |
| 2015-06-22 | $0.001954 | $0.002433 | $0.001877 | $0.002003 | $53.16 | $4,311.72 |
| 2015-06-23 | $0.002003 | $0.002422 | $0.001999 | $0.002089 | $1.82 | $4,496.85 |
| 2015-06-24 | $0.002089 | $0.002426 | $0.001684 | $0.001684 | $130.20 | $3,624.05 |
| 2015-06-25 | $0.001683 | $0.001871 | $0.001683 | $0.001772 | $21.76 | $3,815.10 |
| 2015-06-26 | $0.001772 | $0.001930 | $0.001763 | $0.001929 | $0.3186 | $4,152.76 |
| 2015-06-27 | $0.001929 | $0.002141 | $0.001925 | $0.002139 | $0.4290 | $4,604.62 |
| 2015-06-28 | $0.002138 | $0.003419 | $0.002122 | $0.003411 | $233.29 | $7,342.33 |
| 2015-06-29 | $0.003407 | $0.003408 | $0.002029 | $0.002084 | $161.86 | $4,486.71 |
| 2015-06-30 | $0.002085 | $0.002172 | $0.002001 | $0.002134 | $21.82 | $4,592.94 |