Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002134 | $0.002151 | $0.001628 | $0.001629 | $5.13 | $3,507.45 |
| 2015-07-02 | $0.001629 | $0.001888 | $0.001535 | $0.001638 | $74.42 | $3,525.20 |
| 2015-07-03 | $0.001637 | $0.001648 | $0.001468 | $0.001483 | $2.36 | $3,193.12 |
| 2015-07-04 | $0.001484 | $0.001488 | $0.001428 | $0.001459 | $42.55 | $3,140.11 |
| 2015-07-05 | $0.001458 | $0.002164 | $0.001458 | $0.002164 | $124.95 | $4,657.23 |
| 2015-07-06 | $0.002164 | $0.002208 | $0.001480 | $0.001480 | $3.01 | $3,185.11 |
| 2015-07-07 | $0.001480 | $0.001492 | $0.001324 | $0.001333 | $3.54 | $2,870.14 |
| 2015-07-08 | $0.001331 | $0.001388 | $0.001322 | $0.001383 | $0.1363 | $2,976.33 |
| 2015-07-09 | $0.001384 | $0.001392 | $0.001366 | $0.001388 | $0.1368 | $2,987.24 |
| 2015-07-10 | $0.001374 | $0.001508 | $0.001374 | $0.001456 | $0.4675 | $3,133.58 |
| 2015-07-11 | $0.001456 | $0.001525 | $0.001449 | $0.001498 | $149.16 | $3,224.01 |
| 2015-07-12 | $0.001498 | $0.002440 | $0.001289 | $0.002437 | $38.49 | $5,246.00 |
| 2015-07-13 | $0.002437 | $0.002438 | $0.001954 | $0.001992 | $8.45 | $4,287.31 |
| 2015-07-14 | $0.001992 | $0.002009 | $0.001482 | $0.001482 | $6.34 | $3,189.68 |
| 2015-07-15 | $0.001483 | $0.001510 | $0.001483 | $0.001498 | $0.4120 | $3,223.58 |
| 2015-07-16 | $0.001496 | $0.002000 | $0.001452 | $0.001958 | $8.53 | $4,213.99 |
| 2015-07-17 | $0.001958 | $0.001959 | $0.001915 | $0.001936 | $3.98 | $4,166.96 |
| 2015-07-18 | $0.001536 | $0.001554 | $0.001428 | $0.001432 | $74.39 | $3,082.83 |
| 2015-07-19 | $0.001432 | $0.001574 | $0.001172 | $0.001556 | $11.96 | $3,349.33 |
| 2015-07-20 | $0.001557 | $0.001946 | $0.001109 | $0.001946 | $189.60 | $4,188.75 |
| 2015-07-21 | $0.001950 | $0.001961 | $0.001567 | $0.001572 | $6.02 | $3,383.16 |
| 2015-07-22 | $0.001569 | $0.001995 | $0.001561 | $0.001594 | $138.79 | $3,431.55 |
| 2015-07-23 | $0.001594 | $0.001941 | $0.001594 | $0.001935 | $32.51 | $4,165.41 |
| 2015-07-24 | $0.001935 | $0.001958 | $0.001727 | $0.001728 | $16.83 | $3,718.47 |
| 2015-07-25 | $0.001727 | $0.001741 | $0.001713 | $0.001738 | $0.1932 | $3,741.66 |
| 2015-07-26 | $0.001738 | $0.001771 | $0.001732 | $0.001770 | $0.1540 | $3,810.71 |
| 2015-07-27 | $0.001771 | $0.002125 | $0.001766 | $0.001909 | $1.64 | $4,108.44 |
| 2015-07-28 | $0.001909 | $0.001928 | $0.001752 | $0.001766 | $97.87 | $3,802.27 |
| 2015-07-29 | $0.001767 | $0.001767 | $0.001724 | $0.001729 | $1.58 | $3,721.32 |
| 2015-07-30 | $0.001729 | $0.001732 | $0.001711 | $0.001719 | $0.1815 | $3,699.08 |
| 2015-07-31 | $0.001718 | $0.001725 | $0.001686 | $0.001698 | $0.8130 | $3,655.90 |