Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0006453 | $0.0006616 | $0.0005750 | $0.0005781 | $23.32 | $1,244.26 |
| 2016-02-02 | $0.0005782 | $0.0006873 | $0.0005615 | $0.0005654 | $0.6775 | $1,217.03 |
| 2016-02-03 | $0.0005654 | $0.0006980 | $0.0005654 | $0.0006623 | $9.30 | $1,425.54 |
| 2016-02-04 | $0.0006622 | $0.0008562 | $0.0006622 | $0.0007363 | $99.16 | $1,584.91 |
| 2016-02-05 | $0.0007363 | $0.0007965 | $0.0007287 | $0.0007299 | $22.41 | $1,571.07 |
| 2016-02-06 | $0.0007306 | $0.0007307 | $0.0007035 | $0.0007078 | $0.7594 | $4,513.29 |
| 2016-02-07 | $0.0007079 | $0.0007313 | $0.0006027 | $0.0006063 | $26.36 | $3,873.25 |
| 2016-02-08 | $0.0006064 | $0.0007502 | $0.0006064 | $0.0006871 | $45.65 | $4,397.29 |
| 2016-02-09 | $0.0006871 | $0.0008601 | $0.0006871 | $0.0006882 | $51.70 | $4,412.40 |
| 2016-02-10 | $0.0006881 | $0.0008134 | $0.0006877 | $0.0007976 | $19.01 | $5,122.73 |
| 2016-02-11 | $0.0007976 | $0.0008045 | $0.0007901 | $0.0007933 | $14.00 | $5,104.73 |
| 2016-02-12 | $0.0007935 | $0.0008078 | $0.0007066 | $0.0007069 | $13.47 | $4,556.51 |
| 2016-02-13 | $0.001683 | $0.001686 | $0.0008865 | $0.001129 | $240.20 | $7,294.83 |
| 2016-02-14 | $0.001132 | $0.001151 | $0.0008820 | $0.0008957 | $19.18 | $5,796.23 |
| 2016-02-15 | $0.0008967 | $0.0009028 | $0.0006616 | $0.0008608 | $77.68 | $5,579.46 |
| 2016-02-16 | $0.0008604 | $0.0009365 | $0.0007676 | $0.0008150 | $64.70 | $5,287.32 |
| 2016-02-17 | $0.0008150 | $0.001237 | $0.0008136 | $0.001224 | $50.96 | $7,939.94 |
| 2016-02-18 | $0.001224 | $0.001241 | $0.0009669 | $0.0009713 | $7.11 | $6,300.79 |
| 2016-02-19 | $0.0009715 | $0.001013 | $0.0009023 | $0.0009047 | $11.22 | $5,868.99 |
| 2016-02-20 | $0.0009047 | $0.001131 | $0.0007583 | $0.0007583 | $60.04 | $4,919.24 |
| 2016-02-21 | $0.0007563 | $0.0009319 | $0.0007557 | $0.0008554 | $0.6417 | $5,606.48 |
| 2016-02-22 | $0.0008557 | $0.0008616 | $0.0007707 | $0.0007737 | $19.89 | $5,080.06 |
| 2016-02-23 | $0.0007748 | $0.0008536 | $0.0007434 | $0.0007611 | $19.60 | $5,006.36 |
| 2016-02-24 | $0.0007615 | $0.001316 | $0.0007492 | $0.0008630 | $93.77 | $5,686.99 |
| 2016-02-25 | $0.0008627 | $0.0008683 | $0.0007357 | $0.0007897 | $69.31 | $5,213.37 |
| 2016-02-26 | $0.0007897 | $0.0008017 | $0.0007842 | $0.0008017 | $8.49 | $5,301.54 |
| 2016-02-27 | $0.0008038 | $0.0009527 | $0.0007982 | $0.0008003 | $159.01 | $5,301.28 |
| 2016-02-28 | $0.0008002 | $0.0008674 | $0.0007841 | $0.0008671 | $1.96 | $5,751.79 |
| 2016-02-29 | $0.0008670 | $0.0008830 | $0.0008634 | $0.0008763 | $0.06134 | $5,824.54 |