Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.001700 | $0.001781 | $0.001660 | $0.001780 | $9.61 | $3,830.32 |
| 2015-08-02 | $0.001777 | $0.001786 | $0.001751 | $0.001783 | $0.02826 | $3,838.63 |
| 2015-08-03 | $0.001783 | $0.001791 | $0.001681 | $0.001681 | $7.38 | $3,619.01 |
| 2015-08-04 | $0.001679 | $0.001706 | $0.001679 | $0.001703 | $23.91 | $3,666.11 |
| 2015-08-05 | $0.001703 | $0.001704 | $0.001680 | $0.001683 | $5.20 | $3,622.04 |
| 2015-08-06 | $0.001683 | $0.001683 | $0.001663 | $0.001664 | $101.17 | $3,580.89 |
| 2015-08-07 | $0.001663 | $0.001672 | $0.001288 | $0.001299 | $28.09 | $2,796.57 |
| 2015-08-08 | $0.001300 | $0.001302 | $0.001178 | $0.001179 | $14.14 | $2,537.07 |
| 2015-08-09 | $0.001180 | $0.001207 | $0.001177 | $0.001198 | $0.6228 | $2,578.46 |
| 2015-08-10 | $0.001198 | $0.001203 | $0.001149 | $0.001150 | $7.52 | $2,475.68 |
| 2015-08-11 | $0.001150 | $0.001226 | $0.001012 | $0.001192 | $152.71 | $2,565.68 |
| 2015-08-12 | $0.001192 | $0.001194 | $0.001052 | $0.001052 | $13.34 | $2,264.63 |
| 2015-08-13 | $0.001052 | $0.001107 | $0.0009963 | $0.001000 | $36.00 | $2,153.50 |
| 2015-08-14 | $0.001001 | $0.001372 | $0.0009910 | $0.001092 | $3.55 | $2,351.27 |
| 2015-08-15 | $0.001092 | $0.001550 | $0.001091 | $0.001284 | $6.68 | $2,763.64 |
| 2015-08-16 | $0.001284 | $0.001289 | $0.001100 | $0.001101 | $6.70 | $2,370.45 |
| 2015-08-17 | $0.001101 | $0.001173 | $0.001097 | $0.001107 | $0.3490 | $2,381.96 |
| 2015-08-18 | $0.001107 | $0.001107 | $0.0008079 | $0.0008079 | $30.04 | $1,738.91 |
| 2015-08-19 | $0.0008000 | $0.0008998 | $0.0007797 | $0.0007935 | $15.76 | $1,708.04 |
| 2015-08-20 | $0.0007934 | $0.0009044 | $0.0006397 | $0.0007722 | $19.29 | $1,662.05 |
| 2015-08-21 | $0.0007719 | $0.0007755 | $0.0006280 | $0.0006308 | $0.05449 | $1,357.73 |
| 2015-08-22 | $0.0006303 | $0.0007405 | $0.0006244 | $0.0007399 | $0.2421 | $1,592.51 |
| 2015-08-23 | $0.0007396 | $0.0007405 | $0.0004356 | $0.0007194 | $72.14 | $1,548.50 |
| 2015-08-24 | $0.0007187 | $0.0007187 | $0.0004015 | $0.0004376 | $21.56 | $941.89 |
| 2015-08-25 | $0.0004357 | $0.0006450 | $0.0004131 | $0.0004677 | $15.40 | $1,006.79 |
| 2015-08-26 | $0.0004676 | $0.0004970 | $0.0004466 | $0.0004471 | $23.17 | $962.41 |
| 2015-08-27 | $0.0004471 | $0.0004596 | $0.0004437 | $0.0004514 | $0.08724 | $971.54 |
| 2015-08-28 | $0.0004518 | $0.0006252 | $0.0004441 | $0.0004815 | $56.29 | $1,036.35 |
| 2015-08-29 | $0.0004813 | $0.0006030 | $0.0004739 | $0.0006021 | $0.04332 | $1,295.91 |
| 2015-08-30 | $0.0006020 | $0.0006076 | $0.0004367 | $0.0004432 | $4.13 | $954.08 |
| 2015-08-31 | $0.0004438 | $0.0005868 | $0.0004383 | $0.0005824 | $0.03768 | $1,253.50 |