Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0008754 | $0.0008759 | $0.0008754 | $0.0008759 | $0.06132 | $5,822.20 |
| 2016-03-02 | $0.0008360 | $0.0009317 | $0.0008360 | $0.0008364 | $10.23 | $5,578.20 |
| 2016-03-03 | $0.0008353 | $0.0008767 | $0.0008137 | $0.0008683 | $3.17 | $5,801.35 |
| 2016-03-04 | $0.0008686 | $0.0008800 | $0.0008507 | $0.0008514 | $4.75 | $5,698.40 |
| 2016-03-05 | $0.0008506 | $0.001052 | $0.0008284 | $0.0008297 | $40.04 | $5,559.35 |
| 2016-03-06 | $0.0008292 | $0.001154 | $0.0008193 | $0.0009456 | $28.29 | $6,352.68 |
| 2016-03-07 | $0.0009459 | $0.001067 | $0.0009044 | $0.0009202 | $8.28 | $6,192.36 |
| 2016-03-08 | $0.0009198 | $0.001200 | $0.0008592 | $0.001139 | $63.37 | $7,675.84 |
| 2016-03-09 | $0.001138 | $0.001178 | $0.0008778 | $0.001178 | $12.73 | $7,955.32 |
| 2016-03-10 | $0.0008837 | $0.001170 | $0.0008837 | $0.0009594 | $19.79 | $6,490.04 |
| 2016-03-11 | $0.0009594 | $0.0009750 | $0.0009591 | $0.0009696 | $1.36 | $6,570.76 |
| 2016-03-12 | $0.0009699 | $0.001214 | $0.0009510 | $0.001038 | $34.68 | $7,045.25 |
| 2016-03-13 | $0.001037 | $0.001052 | $0.0009719 | $0.0009938 | $13.17 | $6,759.81 |
| 2016-03-14 | $0.0009938 | $0.001000 | $0.0009750 | $0.0009868 | $0.5880 | $6,723.23 |
| 2016-03-15 | $0.0009870 | $0.001048 | $0.0009860 | $0.001042 | $39.20 | $7,110.42 |
| 2016-03-16 | $0.001042 | $0.001044 | $0.0009954 | $0.0009968 | $5.41 | $6,815.00 |
| 2016-03-17 | $0.0009967 | $0.001166 | $0.0009967 | $0.001165 | $17.20 | $7,979.51 |
| 2016-03-18 | $0.001165 | $0.02125 | $0.001038 | $0.003896 | $33,590.90 | $26,728.93 |
| 2016-03-19 | $0.004097 | $0.01476 | $0.004096 | $0.008227 | $14,826.20 | $56,551.41 |
| 2016-03-20 | $0.008168 | $0.008168 | $0.004522 | $0.004956 | $3,524.10 | $34,130.14 |
| 2016-03-21 | $0.004953 | $0.006165 | $0.004739 | $0.004778 | $536.32 | $32,962.68 |
| 2016-03-22 | $0.004778 | $0.005884 | $0.004173 | $0.004251 | $756.76 | $29,383.27 |
| 2016-03-23 | $0.004252 | $0.004942 | $0.004250 | $0.004393 | $912.59 | $30,423.24 |
| 2016-03-24 | $0.004394 | $0.004923 | $0.004380 | $0.004601 | $839.57 | $31,870.59 |
| 2016-03-25 | $0.004601 | $0.004882 | $0.004392 | $0.004448 | $439.56 | $30,880.31 |
| 2016-03-26 | $0.004447 | $0.004519 | $0.004384 | $0.004401 | $54.38 | $30,643.74 |
| 2016-03-27 | $0.004401 | $0.004637 | $0.004052 | $0.004076 | $949.73 | $28,392.72 |
| 2016-03-28 | $0.004076 | $0.004076 | $0.003395 | $0.003694 | $287.09 | $25,816.21 |
| 2016-03-29 | $0.003695 | $0.003704 | $0.003586 | $0.003665 | $78.98 | $25,620.02 |
| 2016-03-30 | $0.003665 | $0.003669 | $0.003314 | $0.003323 | $123.69 | $23,230.54 |
| 2016-03-31 | $0.003323 | $0.003419 | $0.003129 | $0.003205 | $331.22 | $22,525.78 |