Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0008052 | $0.0008725 | $0.0008045 | $0.0008115 | $0.8778 | $1,746.79 |
| 2016-01-02 | $0.0008122 | $0.0008154 | $0.0007774 | $0.0007800 | $7.17 | $1,678.82 |
| 2016-01-03 | $0.0007802 | $0.0008336 | $0.0007712 | $0.0007740 | $21.75 | $1,666.05 |
| 2016-01-04 | $0.0007740 | $0.0007821 | $0.0007724 | $0.0007796 | $0.1447 | $1,678.11 |
| 2016-01-05 | $0.0007796 | $0.0007838 | $0.0007759 | $0.0007775 | $3.68 | $1,673.55 |
| 2016-01-06 | $0.0007775 | $0.0007775 | $0.0007674 | $0.0007744 | $0.3319 | $1,666.91 |
| 2016-01-07 | $0.0007724 | $0.0008212 | $0.0007723 | $0.0008210 | $8.78 | $1,767.16 |
| 2016-01-08 | $0.0008199 | $0.0008287 | $0.0008018 | $0.0008115 | $1.87 | $1,746.73 |
| 2016-01-09 | $0.0008113 | $0.0008138 | $0.0007922 | $0.0007922 | $13.15 | $1,705.27 |
| 2016-01-10 | $0.0007934 | $0.0007935 | $0.0007766 | $0.0007835 | $3.04 | $1,686.40 |
| 2016-01-11 | $0.0007840 | $0.0008477 | $0.0007816 | $0.0007848 | $10.27 | $1,689.25 |
| 2016-01-12 | $0.0007847 | $0.0007847 | $0.0006857 | $0.0006857 | $25.53 | $1,475.85 |
| 2016-01-13 | $0.0006797 | $0.0007213 | $0.0005316 | $0.0005534 | $49.15 | $1,191.25 |
| 2016-01-14 | $0.0005534 | $0.0007020 | $0.0005516 | $0.0005638 | $6.85 | $1,213.51 |
| 2016-01-15 | $0.0005637 | $0.0007032 | $0.0005046 | $0.0006472 | $8.34 | $1,393.12 |
| 2016-01-16 | $0.0006449 | $0.0006722 | $0.0004614 | $0.0005273 | $0.5731 | $1,134.94 |
| 2016-01-17 | $0.0005270 | $0.0006904 | $0.0005169 | $0.0006813 | $25.69 | $1,466.56 |
| 2016-01-18 | $0.0006843 | $0.0006965 | $0.0005739 | $0.0006965 | $10.95 | $1,499.23 |
| 2016-01-19 | $0.0006969 | $0.0006969 | $0.0006666 | $0.0006738 | $3.34 | $1,450.37 |
| 2016-01-20 | $0.0006729 | $0.0008123 | $0.0006666 | $0.0008056 | $4.42 | $1,734.03 |
| 2016-01-21 | $0.0008026 | $0.0008077 | $0.0007679 | $0.0007729 | $0.3175 | $1,663.68 |
| 2016-01-22 | $0.0007754 | $0.0007757 | $0.0006642 | $0.0006764 | $2.54 | $1,455.93 |
| 2016-01-23 | $0.0006770 | $0.0007254 | $0.0006769 | $0.0006902 | $0.7489 | $1,485.65 |
| 2016-01-24 | $0.0006897 | $0.0007403 | $0.0006483 | $0.0006491 | $14.50 | $1,397.27 |
| 2016-01-25 | $0.0006488 | $0.0007418 | $0.0006477 | $0.0007054 | $2.23 | $1,518.29 |
| 2016-01-26 | $0.0007051 | $0.0007086 | $0.0005558 | $0.0005729 | $15.44 | $1,233.19 |
| 2016-01-27 | $0.0005725 | $0.0005969 | $0.0005720 | $0.0005966 | $1.08 | $1,284.18 |
| 2016-01-28 | $0.0005964 | $0.0006776 | $0.0005742 | $0.0006732 | $6.95 | $1,448.95 |
| 2016-01-29 | $0.0006731 | $0.0006860 | $0.0005865 | $0.0006838 | $3.44 | $1,471.86 |
| 2016-01-30 | $0.0006831 | $0.0006852 | $0.0005924 | $0.0006013 | $0.6582 | $1,294.29 |
| 2016-01-31 | $0.0006014 | $0.0006981 | $0.0006012 | $0.0006452 | $0.9023 | $1,388.68 |