Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0006692 | $0.0007302 | $0.0006627 | $0.0006971 | $11.48 | $1,500.41 |
| 2015-11-02 | $0.0006964 | $0.0008111 | $0.0006917 | $0.0008006 | $6.45 | $1,723.25 |
| 2015-11-03 | $0.0008018 | $0.0009194 | $0.0007940 | $0.0008865 | $5.78 | $1,908.23 |
| 2015-11-04 | $0.0008916 | $0.001090 | $0.0008448 | $0.0009077 | $11.33 | $1,953.88 |
| 2015-11-05 | $0.0009059 | $0.0009936 | $0.0008316 | $0.0008606 | $2.00 | $1,852.32 |
| 2015-11-06 | $0.0008577 | $0.0008788 | $0.0007859 | $0.0008300 | $3.46 | $1,786.48 |
| 2015-11-07 | $0.0008313 | $0.0008921 | $0.0008268 | $0.0008512 | $0.9902 | $1,832.25 |
| 2015-11-08 | $0.0008503 | $0.0008617 | $0.0008148 | $0.0008228 | $0.4337 | $1,771.10 |
| 2015-11-09 | $0.0008251 | $0.001145 | $0.0008020 | $0.0009152 | $14.44 | $1,969.96 |
| 2015-11-10 | $0.0009126 | $0.0009141 | $0.0007339 | $0.0007507 | $7.72 | $1,615.84 |
| 2015-11-11 | $0.0007511 | $0.0007595 | $0.0006712 | $0.0007277 | $0.5621 | $1,566.41 |
| 2015-11-12 | $0.0007279 | $0.0007823 | $0.0006955 | $0.0007251 | $50.64 | $1,560.85 |
| 2015-11-13 | $0.0007236 | $0.0007296 | $0.0006978 | $0.0007207 | $0.6269 | $1,551.18 |
| 2015-11-14 | $0.0007207 | $0.0007362 | $0.0007061 | $0.0007122 | $2.58 | $1,532.89 |
| 2015-11-15 | $0.0007124 | $0.0008971 | $0.0007121 | $0.0007621 | $10.74 | $1,640.50 |
| 2015-11-16 | $0.0007620 | $0.0007620 | $0.0006691 | $0.0006945 | $0.7009 | $1,494.87 |
| 2015-11-17 | $0.0006946 | $0.0007913 | $0.0006922 | $0.0007069 | $0.4576 | $1,521.64 |
| 2015-11-18 | $0.0007070 | $0.0007101 | $0.0006977 | $0.0007054 | $0.3053 | $1,518.43 |
| 2015-11-19 | $0.0007060 | $0.0007076 | $0.0006766 | $0.0006782 | $2.23 | $1,459.78 |
| 2015-11-20 | $0.0006784 | $0.001033 | $0.0006494 | $0.0006830 | $6.08 | $1,470.09 |
| 2015-11-21 | $0.0006827 | $0.0007171 | $0.0006676 | $0.0007154 | $0.1849 | $1,539.79 |
| 2015-11-22 | $0.0007160 | $0.0007538 | $0.0007068 | $0.0007522 | $0.5336 | $1,619.08 |
| 2015-11-23 | $0.0007627 | $0.0007627 | $0.0007467 | $0.0007494 | $0.4716 | $1,613.00 |
| 2015-11-24 | $0.0007495 | $0.0007497 | $0.0006655 | $0.0006721 | $6.99 | $1,446.67 |
| 2015-11-25 | $0.0006721 | $0.0006744 | $0.0006469 | $0.0006666 | $12.40 | $1,434.90 |
| 2015-11-26 | $0.0006665 | $0.0007386 | $0.0006665 | $0.0007174 | $0.2011 | $1,544.15 |
| 2015-11-27 | $0.0007124 | $0.0007345 | $0.0007027 | $0.0007204 | $12.18 | $1,550.71 |
| 2015-11-28 | $0.0007197 | $0.0007285 | $0.0007079 | $0.0007281 | $0.6766 | $1,567.24 |
| 2015-11-29 | $0.0007291 | $0.0007513 | $0.0007256 | $0.0007503 | $0.4699 | $1,614.92 |
| 2015-11-30 | $0.0007500 | $0.001471 | $0.0007493 | $0.0007962 | $14.35 | $1,713.71 |