Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.003205 | $0.003612 | $0.002926 | $0.003343 | $72.34 | $23,524.51 |
| 2016-04-02 | $0.003344 | $0.005475 | $0.003344 | $0.004797 | $1,504.22 | $33,840.30 |
| 2016-04-03 | $0.004798 | $0.005420 | $0.004144 | $0.004566 | $338.37 | $32,269.74 |
| 2016-04-04 | $0.004567 | $0.005461 | $0.004368 | $0.004489 | $154.58 | $31,778.78 |
| 2016-04-05 | $0.004488 | $0.004686 | $0.003388 | $0.003947 | $364.43 | $27,994.63 |
| 2016-04-06 | $0.003948 | $0.004262 | $0.003385 | $0.003386 | $71.53 | $24,067.22 |
| 2016-04-07 | $0.003387 | $0.01369 | $0.002963 | $0.008030 | $18,334.50 | $57,181.72 |
| 2016-04-08 | $0.008032 | $0.008133 | $0.005308 | $0.005883 | $1,471.17 | $41,966.83 |
| 2016-04-09 | $0.005885 | $0.006064 | $0.005237 | $0.005246 | $307.11 | $37,493.83 |
| 2016-04-10 | $0.005247 | $0.005780 | $0.004010 | $0.004422 | $728.91 | $31,656.68 |
| 2016-04-11 | $0.004422 | $0.005909 | $0.003504 | $0.004224 | $1,808.87 | $30,297.23 |
| 2016-04-12 | $0.004225 | $0.004426 | $0.003613 | $0.003620 | $105.17 | $26,010.89 |
| 2016-04-13 | $0.003618 | $0.004053 | $0.003390 | $0.003390 | $220.96 | $24,399.57 |
| 2016-04-14 | $0.003390 | $0.003884 | $0.003389 | $0.003457 | $187.37 | $24,933.65 |
| 2016-04-15 | $0.003483 | $0.003499 | $0.003417 | $0.003455 | $25.87 | $24,966.81 |
| 2016-04-16 | $0.003455 | $0.003867 | $0.003444 | $0.003865 | $40.77 | $27,979.80 |
| 2016-04-17 | $0.003867 | $0.003874 | $0.003451 | $0.003469 | $24.26 | $25,159.42 |
| 2016-04-18 | $0.003470 | $0.003694 | $0.003465 | $0.003681 | $42.39 | $26,705.58 |
| 2016-04-19 | $0.003682 | $0.003915 | $0.003436 | $0.003911 | $88.96 | $28,376.18 |
| 2016-04-20 | $0.003911 | $0.003989 | $0.003488 | $0.003672 | $29.50 | $26,641.59 |
| 2016-04-21 | $0.003672 | $0.003789 | $0.003597 | $0.003738 | $64.89 | $27,120.78 |
| 2016-04-22 | $0.003739 | $0.004216 | $0.003631 | $0.003632 | $13.21 | $26,351.61 |
| 2016-04-23 | $0.003633 | $0.004150 | $0.003596 | $0.003655 | $45.17 | $26,518.33 |
| 2016-04-24 | $0.003656 | $0.003977 | $0.003614 | $0.003706 | $25.97 | $26,887.03 |
| 2016-04-25 | $0.003705 | $0.003918 | $0.003119 | $0.003638 | $451.72 | $26,395.72 |
| 2016-04-26 | $0.003631 | $0.003643 | $0.003015 | $0.003030 | $186.85 | $21,983.60 |
| 2016-04-27 | $0.003030 | $0.003061 | $0.002687 | $0.002687 | $103.79 | $19,494.20 |
| 2016-04-28 | $0.002690 | $0.002886 | $0.002642 | $0.002883 | $17.51 | $20,915.67 |
| 2016-04-29 | $0.002883 | $0.002980 | $0.002728 | $0.002800 | $6.01 | $20,311.26 |
| 2016-04-30 | $0.002799 | $0.003091 | $0.002753 | $0.002757 | $25.55 | $19,998.86 |