Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 09/2015
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2015-09-01 | $0.0005820 | $0.0005850 | $0.0004506 | $0.0004515 | $0.9798 | $971.91 |
2015-09-02 | $0.0004517 | $0.0004524 | $0.0004335 | $0.0004424 | $13.13 | $952.28 |
2015-09-03 | $0.0004425 | $0.0004788 | $0.0004351 | $0.0004788 | $10.65 | $1,030.53 |
2015-09-04 | $0.0004788 | $0.0008080 | $0.0004788 | $0.0006912 | $16.24 | $1,487.72 |
2015-09-05 | $0.0006909 | $0.0007138 | $0.0006652 | $0.0007122 | $2.46 | $1,532.96 |
2015-09-06 | $0.0007121 | $0.0008210 | $0.0006647 | $0.0006670 | $0.7095 | $1,435.80 |
2015-09-07 | $0.0006668 | $0.0006913 | $0.0005267 | $0.0006891 | $15.63 | $1,483.18 |
2015-09-08 | $0.0006884 | $0.0007356 | $0.0006636 | $0.0007162 | $13.26 | $1,541.68 |
2015-09-09 | $0.0007162 | $0.0007186 | $0.0005471 | $0.0005476 | $6.83 | $1,178.78 |
2015-09-10 | $0.0005478 | $0.0005743 | $0.0005407 | $0.0005416 | $18.90 | $1,165.80 |
2015-09-11 | $0.0005413 | $0.0005475 | $0.0004838 | $0.0004851 | $8.27 | $1,044.25 |
2015-09-12 | $0.0004850 | $0.0006391 | $0.0004845 | $0.0006350 | $27.64 | $1,366.81 |
2015-09-13 | $0.0006351 | $0.0006370 | $0.0005481 | $0.0005516 | $9.34 | $1,187.37 |
2015-09-14 | $0.0005509 | $0.001917 | $0.0005509 | $0.0007012 | $214.07 | $1,509.30 |
2015-09-15 | $0.0007012 | $0.001620 | $0.0006860 | $0.0007257 | $34.09 | $1,562.05 |
2015-09-16 | $0.0007255 | $0.0007319 | $0.0006798 | $0.0006895 | $19.46 | $1,484.08 |
2015-09-17 | $0.0006896 | $0.0007469 | $0.0005561 | $0.0007101 | $37.58 | $1,528.50 |
2015-09-18 | $0.0007101 | $0.0007452 | $0.0006548 | $0.0007434 | $12.93 | $1,600.04 |
2015-09-19 | $0.0007432 | $0.0007627 | $0.0007355 | $0.0007384 | $7.27 | $1,589.48 |
2015-09-20 | $0.0007385 | $0.0007656 | $0.0007343 | $0.0007351 | $45.53 | $1,582.19 |
2015-09-21 | $0.0007353 | $0.0007396 | $0.0007203 | $0.0007215 | $17.67 | $1,553.01 |
2015-09-22 | $0.0007221 | $0.0007254 | $0.0005470 | $0.0005672 | $25.56 | $1,220.97 |
2015-09-23 | $0.0005673 | $0.0005969 | $0.0005673 | $0.0005942 | $9.62 | $1,278.94 |
2015-09-24 | $0.0005941 | $0.0009019 | $0.0005941 | $0.0006919 | $25.82 | $1,489.25 |
2015-09-25 | $0.0006919 | $0.0006993 | $0.0006559 | $0.0006562 | $0.5620 | $1,412.51 |
2015-09-26 | $0.0006561 | $0.001172 | $0.0006455 | $0.0006680 | $51.15 | $1,437.84 |
2015-09-27 | $0.0006679 | $0.0007538 | $0.0006626 | $0.0006633 | $11.77 | $1,427.80 |
2015-09-28 | $0.0006634 | $0.001074 | $0.0006625 | $0.0007366 | $22.17 | $1,585.58 |
2015-09-29 | $0.0007366 | $0.001621 | $0.0007016 | $0.0007972 | $10.97 | $1,715.88 |
2015-09-30 | $0.0007976 | $0.001973 | $0.0007972 | $0.001003 | $113.99 | $2,159.68 |