Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0007961 | $0.0007988 | $0.0007313 | $0.0007501 | $2.79 | $1,614.65 |
| 2015-12-02 | $0.0007504 | $0.001995 | $0.0007234 | $0.0008827 | $82.11 | $1,900.05 |
| 2015-12-03 | $0.0008836 | $0.002020 | $0.0007669 | $0.0007692 | $44.54 | $1,655.67 |
| 2015-12-04 | $0.0007690 | $0.0007988 | $0.0007578 | $0.0007988 | $9.21 | $1,719.34 |
| 2015-12-05 | $0.0007990 | $0.0008603 | $0.0007990 | $0.0008166 | $32.50 | $1,757.75 |
| 2015-12-06 | $0.0008168 | $0.0008540 | $0.0008168 | $0.0008381 | $0.5679 | $1,803.99 |
| 2015-12-07 | $0.0008320 | $0.0008645 | $0.0008248 | $0.0008389 | $0.5255 | $1,805.60 |
| 2015-12-08 | $0.0008385 | $0.001352 | $0.0008344 | $0.0008964 | $9.19 | $1,929.57 |
| 2015-12-09 | $0.0009018 | $0.0009266 | $0.0008669 | $0.0008804 | $11.70 | $1,895.05 |
| 2015-12-10 | $0.0008811 | $0.001411 | $0.0008684 | $0.0009143 | $58.58 | $1,968.11 |
| 2015-12-11 | $0.0009141 | $0.0009576 | $0.0009083 | $0.0009554 | $12.05 | $2,056.55 |
| 2015-12-12 | $0.0009581 | $0.0009945 | $0.0008110 | $0.0008892 | $41.31 | $1,913.87 |
| 2015-12-13 | $0.0008874 | $0.0008938 | $0.0008692 | $0.0008731 | $0.2640 | $1,879.39 |
| 2015-12-14 | $0.0008718 | $0.0009317 | $0.0008652 | $0.0008932 | $2.03 | $1,922.49 |
| 2015-12-15 | $0.0008928 | $0.001059 | $0.0008922 | $0.0009329 | $7.43 | $2,007.94 |
| 2015-12-16 | $0.0009353 | $0.0009353 | $0.0008921 | $0.0009141 | $0.7439 | $1,967.60 |
| 2015-12-17 | $0.0009144 | $0.0009203 | $0.0009022 | $0.0009172 | $0.6088 | $1,974.24 |
| 2015-12-18 | $0.0009167 | $0.0009350 | $0.0009144 | $0.0009320 | $8.53 | $2,006.04 |
| 2015-12-19 | $0.0009319 | $0.0009358 | $0.0008816 | $0.0008965 | $8.94 | $1,929.77 |
| 2015-12-20 | $0.0008969 | $0.0008975 | $0.0008383 | $0.0008538 | $0.7909 | $1,837.69 |
| 2015-12-21 | $0.0008544 | $0.002415 | $0.0008247 | $0.001342 | $740.22 | $2,888.57 |
| 2015-12-22 | $0.001342 | $0.001348 | $0.001002 | $0.001189 | $7.95 | $2,560.15 |
| 2015-12-23 | $0.001187 | $0.001570 | $0.001040 | $0.001052 | $108.14 | $2,264.87 |
| 2015-12-24 | $0.001053 | $0.001132 | $0.0008829 | $0.0008829 | $62.47 | $1,900.41 |
| 2015-12-25 | $0.0008827 | $0.001129 | $0.0008688 | $0.0009384 | $21.14 | $2,019.84 |
| 2015-12-26 | $0.0009386 | $0.0009424 | $0.0008359 | $0.0008608 | $0.2308 | $1,852.87 |
| 2015-12-27 | $0.0008596 | $0.0009540 | $0.0008423 | $0.0008740 | $1.42 | $1,881.26 |
| 2015-12-28 | $0.0008752 | $0.0009533 | $0.0008035 | $0.0008109 | $6.21 | $1,745.44 |
| 2015-12-29 | $0.0008108 | $0.0009555 | $0.0008104 | $0.0009555 | $0.06445 | $2,056.64 |
| 2015-12-30 | $0.0009569 | $0.0009600 | $0.0008146 | $0.0008229 | $3.74 | $1,771.26 |
| 2015-12-31 | $0.0008234 | $0.0008234 | $0.0007909 | $0.0008051 | $35.36 | $1,732.96 |