Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.005032 | $0.005290 | $0.003906 | $0.005233 | $213.31 | $37,967.99 |
| 2016-06-02 | $0.005224 | $0.005224 | $0.003242 | $0.004579 | $813.67 | $33,217.07 |
| 2016-06-03 | $0.004578 | $0.004833 | $0.003982 | $0.004376 | $223.06 | $31,750.40 |
| 2016-06-04 | $0.004377 | $0.004833 | $0.004103 | $0.004413 | $103.71 | $32,019.78 |
| 2016-06-05 | $0.004410 | $0.004636 | $0.004360 | $0.004514 | $181.35 | $32,749.41 |
| 2016-06-06 | $0.004514 | $0.005454 | $0.004370 | $0.004842 | $318.48 | $35,128.32 |
| 2016-06-07 | $0.004842 | $0.005487 | $0.004601 | $0.004774 | $239.18 | $34,633.10 |
| 2016-06-08 | $0.004774 | $0.005599 | $0.004498 | $0.004998 | $390.46 | $36,257.85 |
| 2016-06-09 | $0.004996 | $0.005626 | $0.004203 | $0.005235 | $333.20 | $37,980.11 |
| 2016-06-10 | $0.005235 | $0.005248 | $0.003555 | $0.004418 | $394.26 | $32,055.33 |
| 2016-06-11 | $0.004418 | $0.004997 | $0.004140 | $0.004997 | $171.23 | $36,249.94 |
| 2016-06-12 | $0.004993 | $0.005116 | $0.004183 | $0.004498 | $106.80 | $32,629.92 |
| 2016-06-13 | $0.005167 | $0.005585 | $0.004389 | $0.004930 | $133.69 | $35,767.48 |
| 2016-06-14 | $0.004931 | $0.006132 | $0.004414 | $0.005349 | $325.98 | $38,809.93 |
| 2016-06-15 | $0.005347 | $0.006118 | $0.004594 | $0.005316 | $273.26 | $38,570.74 |
| 2016-06-16 | $0.005320 | $0.005739 | $0.004728 | $0.005049 | $323.14 | $36,629.88 |
| 2016-06-17 | $0.005050 | $0.005478 | $0.004451 | $0.005163 | $226.38 | $37,457.75 |
| 2016-06-18 | $0.005160 | $0.005522 | $0.004133 | $0.004910 | $631.30 | $35,618.83 |
| 2016-06-19 | $0.004908 | $0.005347 | $0.004239 | $0.004626 | $101.59 | $33,562.26 |
| 2016-06-20 | $0.004629 | $0.005394 | $0.004285 | $0.004874 | $711.72 | $35,358.52 |
| 2016-06-21 | $0.004873 | $0.005210 | $0.004254 | $0.004388 | $611.97 | $31,836.88 |
| 2016-06-22 | $0.004393 | $0.004512 | $0.003821 | $0.003829 | $149.36 | $27,781.64 |
| 2016-06-23 | $0.003881 | $0.003960 | $0.003496 | $0.003637 | $47.88 | $26,387.23 |
| 2016-06-24 | $0.003638 | $0.004220 | $0.003638 | $0.003942 | $171.62 | $28,596.52 |
| 2016-06-25 | $0.003932 | $0.004321 | $0.003416 | $0.003819 | $292.64 | $27,707.13 |
| 2016-06-26 | $0.003818 | $0.003823 | $0.003187 | $0.003415 | $64.34 | $24,775.25 |
| 2016-06-27 | $0.003411 | $0.003818 | $0.003164 | $0.003486 | $449.62 | $25,289.77 |
| 2016-06-28 | $0.003519 | $0.004359 | $0.003320 | $0.003669 | $230.19 | $26,619.46 |
| 2016-06-29 | $0.003669 | $0.004410 | $0.003560 | $0.004152 | $244.26 | $30,122.17 |
| 2016-06-30 | $0.004153 | $0.004583 | $0.003815 | $0.004118 | $141.18 | $29,878.76 |