Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.004693 | $0.005431 | $0.003953 | $0.004509 | $1,091.76 | $32,710.38 |
| 2016-07-02 | $0.004511 | $0.005065 | $0.004463 | $0.004782 | $114.19 | $34,695.92 |
| 2016-07-03 | $0.004785 | $0.005653 | $0.004474 | $0.004503 | $302.83 | $32,667.65 |
| 2016-07-04 | $0.004512 | $0.004931 | $0.004169 | $0.004257 | $162.77 | $30,886.33 |
| 2016-07-05 | $0.004259 | $0.006026 | $0.004088 | $0.005653 | $1,622.97 | $41,010.15 |
| 2016-07-06 | $0.005439 | $0.006161 | $0.005425 | $0.005701 | $528.84 | $41,357.81 |
| 2016-07-07 | $0.005703 | $0.005851 | $0.004664 | $0.004855 | $346.29 | $35,223.43 |
| 2016-07-08 | $0.004862 | $0.005233 | $0.004627 | $0.004674 | $75.63 | $33,907.02 |
| 2016-07-09 | $0.004672 | $0.007089 | $0.003939 | $0.004700 | $3,463.35 | $34,095.36 |
| 2016-07-10 | $0.004544 | $0.005819 | $0.004148 | $0.004795 | $1,221.89 | $34,787.55 |
| 2016-07-11 | $0.004812 | $0.005517 | $0.004536 | $0.005071 | $341.34 | $36,792.32 |
| 2016-07-12 | $0.005071 | $0.006161 | $0.004784 | $0.005237 | $694.77 | $37,991.64 |
| 2016-07-13 | $0.005237 | $0.005378 | $0.005088 | $0.005088 | $12.80 | $36,913.41 |
| 2016-07-14 | $0.005079 | $0.005208 | $0.004637 | $0.004782 | $248.77 | $34,694.11 |
| 2016-07-15 | $0.004784 | $0.006305 | $0.004784 | $0.006094 | $272.23 | $44,212.72 |
| 2016-07-16 | $0.005731 | $0.007616 | $0.005543 | $0.006046 | $1,529.36 | $43,863.53 |
| 2016-07-17 | $0.006165 | $0.008092 | $0.006165 | $0.006931 | $653.31 | $50,283.97 |
| 2016-07-18 | $0.006937 | $0.007052 | $0.006431 | $0.006714 | $1,575.34 | $48,708.19 |
| 2016-07-19 | $0.006711 | $0.006975 | $0.005579 | $0.006319 | $1,293.84 | $45,841.75 |
| 2016-07-20 | $0.006318 | $0.006691 | $0.005599 | $0.005600 | $369.28 | $40,624.33 |
| 2016-07-21 | $0.005598 | $0.006158 | $0.005574 | $0.005767 | $183.15 | $41,836.20 |
| 2016-07-22 | $0.005766 | $0.007806 | $0.005761 | $0.006726 | $3,262.16 | $48,799.82 |
| 2016-07-23 | $0.006727 | $0.007470 | $0.006369 | $0.006681 | $1,157.76 | $48,468.27 |
| 2016-07-24 | $0.006680 | $0.007488 | $0.006679 | $0.006976 | $1,109.12 | $50,608.85 |
| 2016-07-25 | $0.006977 | $0.007058 | $0.006652 | $0.006683 | $504.03 | $48,487.71 |
| 2016-07-26 | $0.006685 | $0.007375 | $0.006473 | $0.006939 | $306.60 | $50,339.33 |
| 2016-07-27 | $0.006935 | $0.007134 | $0.005902 | $0.006111 | $119.02 | $44,337.21 |
| 2016-07-28 | $0.006112 | $0.006115 | $0.005359 | $0.005614 | $216.46 | $40,731.85 |
| 2016-07-29 | $0.005614 | $0.005778 | $0.005514 | $0.005702 | $107.93 | $41,369.49 |
| 2016-07-30 | $0.005703 | $0.006520 | $0.005691 | $0.006079 | $129.36 | $44,102.73 |
| 2016-07-31 | $0.006079 | $0.006221 | $0.005532 | $0.005538 | $90.73 | $40,176.99 |