Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002757 | $0.003262 | $0.002755 | $0.002936 | $4.09 | $21,300.18 |
| 2016-05-02 | $0.002937 | $0.003203 | $0.002720 | $0.002801 | $34.95 | $20,320.98 |
| 2016-05-03 | $0.002801 | $0.003260 | $0.002778 | $0.003260 | $117.82 | $23,653.41 |
| 2016-05-04 | $0.003256 | $0.004364 | $0.002764 | $0.003038 | $343.72 | $22,038.60 |
| 2016-05-05 | $0.003038 | $0.003441 | $0.003037 | $0.003122 | $183.90 | $22,653.38 |
| 2016-05-06 | $0.003122 | $0.009984 | $0.003058 | $0.005370 | $6,726.23 | $38,957.06 |
| 2016-05-07 | $0.005492 | $0.005641 | $0.003636 | $0.004052 | $615.89 | $29,400.59 |
| 2016-05-08 | $0.004053 | $0.004368 | $0.003228 | $0.003311 | $327.95 | $24,021.89 |
| 2016-05-09 | $0.003311 | $0.004970 | $0.003296 | $0.004245 | $644.08 | $30,800.00 |
| 2016-05-10 | $0.004246 | $0.005649 | $0.004117 | $0.004218 | $1,002.35 | $30,601.94 |
| 2016-05-11 | $0.004220 | $0.004979 | $0.004220 | $0.004400 | $225.91 | $31,921.33 |
| 2016-05-12 | $0.004401 | $0.005045 | $0.004356 | $0.004438 | $104.99 | $32,198.98 |
| 2016-05-13 | $0.004439 | $0.004638 | $0.003704 | $0.003705 | $105.49 | $26,877.16 |
| 2016-05-14 | $0.003705 | $0.004092 | $0.003643 | $0.003910 | $17.02 | $28,364.14 |
| 2016-05-15 | $0.003910 | $0.006722 | $0.003744 | $0.005451 | $2,628.65 | $39,544.64 |
| 2016-05-16 | $0.005450 | $0.006428 | $0.004782 | $0.006079 | $843.23 | $44,099.83 |
| 2016-05-17 | $0.006077 | $0.006146 | $0.004845 | $0.004992 | $540.07 | $36,216.42 |
| 2016-05-18 | $0.004992 | $0.005292 | $0.004509 | $0.004515 | $49.64 | $32,756.67 |
| 2016-05-19 | $0.004514 | $0.004515 | $0.003093 | $0.003856 | $1,412.66 | $27,971.86 |
| 2016-05-20 | $0.003848 | $0.004439 | $0.003500 | $0.003920 | $469.60 | $28,440.03 |
| 2016-05-21 | $0.003922 | $0.004431 | $0.003610 | $0.004237 | $96.36 | $30,741.38 |
| 2016-05-22 | $0.004237 | $0.004239 | $0.003760 | $0.003867 | $29.45 | $28,055.66 |
| 2016-05-23 | $0.003866 | $0.004428 | $0.003750 | $0.004074 | $131.09 | $29,557.15 |
| 2016-05-24 | $0.004073 | $0.005352 | $0.003292 | $0.003292 | $1,878.54 | $23,881.58 |
| 2016-05-25 | $0.003122 | $0.004107 | $0.002776 | $0.003327 | $432.26 | $24,134.27 |
| 2016-05-26 | $0.003327 | $0.003638 | $0.002725 | $0.003001 | $439.77 | $21,774.73 |
| 2016-05-27 | $0.003001 | $0.004352 | $0.002973 | $0.004264 | $121.17 | $30,932.11 |
| 2016-05-28 | $0.004261 | $0.005306 | $0.002912 | $0.005296 | $160.99 | $38,419.62 |
| 2016-05-29 | $0.005290 | $0.005290 | $0.003159 | $0.004189 | $360.30 | $30,390.17 |
| 2016-05-30 | $0.004194 | $0.005317 | $0.003420 | $0.003978 | $211.14 | $28,861.32 |
| 2016-05-31 | $0.003972 | $0.005384 | $0.003697 | $0.005171 | $208.59 | $37,514.34 |