Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.005535 | $0.005884 | $0.005206 | $0.005272 | $93.55 | $38,247.74 |
| 2016-08-02 | $0.005275 | $0.005597 | $0.004251 | $0.004352 | $192.55 | $31,570.33 |
| 2016-08-03 | $0.004380 | $0.005359 | $0.003970 | $0.005336 | $380.25 | $38,710.61 |
| 2016-08-04 | $0.005335 | $0.005364 | $0.004407 | $0.004713 | $181.26 | $34,192.28 |
| 2016-08-05 | $0.004719 | $0.005506 | $0.004640 | $0.005499 | $176.50 | $39,897.02 |
| 2016-08-06 | $0.005497 | $0.006046 | $0.005099 | $0.005548 | $182.58 | $40,254.18 |
| 2016-08-07 | $0.005549 | $0.006748 | $0.004263 | $0.006246 | $1,429.15 | $45,317.07 |
| 2016-08-08 | $0.006247 | $0.006511 | $0.005393 | $0.005602 | $538.62 | $40,645.44 |
| 2016-08-09 | $0.005911 | $0.006021 | $0.005196 | $0.005233 | $106.88 | $37,968.36 |
| 2016-08-10 | $0.005231 | $0.005943 | $0.005219 | $0.005338 | $376.61 | $46,627.39 |
| 2016-08-11 | $0.005341 | $0.006082 | $0.005341 | $0.006047 | $297.50 | $52,886.09 |
| 2016-08-12 | $0.006044 | $0.006719 | $0.005625 | $0.005876 | $171.28 | $51,463.69 |
| 2016-08-13 | $0.005876 | $0.006482 | $0.005716 | $0.006324 | $201.49 | $55,463.13 |
| 2016-08-14 | $0.006324 | $0.006924 | $0.005513 | $0.005567 | $1,410.02 | $48,892.08 |
| 2016-08-15 | $0.005568 | $0.006191 | $0.005457 | $0.005728 | $578.19 | $50,371.93 |
| 2016-08-16 | $0.005729 | $0.006165 | $0.005690 | $0.005779 | $423.52 | $50,895.01 |
| 2016-08-17 | $0.005792 | $0.006667 | $0.005663 | $0.006015 | $655.88 | $53,042.09 |
| 2016-08-18 | $0.006013 | $0.006160 | $0.005711 | $0.005776 | $338.66 | $51,014.79 |
| 2016-08-19 | $0.005778 | $0.006005 | $0.005697 | $0.005728 | $679.14 | $50,664.09 |
| 2016-08-20 | $0.005728 | $0.005737 | $0.005442 | $0.005520 | $592.24 | $48,894.70 |
| 2016-08-21 | $0.005520 | $0.005563 | $0.005446 | $0.005454 | $80.68 | $48,370.02 |
| 2016-08-22 | $0.005453 | $0.005734 | $0.005276 | $0.005276 | $545.40 | $46,857.91 |
| 2016-08-23 | $0.005275 | $0.005275 | $0.001765 | $0.003017 | $11,771.40 | $26,831.81 |
| 2016-08-24 | $0.003016 | $0.003353 | $0.002300 | $0.002303 | $2,659.25 | $20,509.70 |
| 2016-08-25 | $0.002303 | $0.002762 | $0.002297 | $0.002525 | $724.22 | $22,518.98 |
| 2016-08-26 | $0.002525 | $0.002823 | $0.002464 | $0.002550 | $484.02 | $22,776.01 |
| 2016-08-27 | $0.002550 | $0.002594 | $0.002469 | $0.002492 | $69.38 | $22,286.06 |
| 2016-08-28 | $0.002491 | $0.002554 | $0.002406 | $0.002410 | $604.11 | $21,588.86 |
| 2016-08-29 | $0.002410 | $0.002681 | $0.001764 | $0.002337 | $1,307.83 | $20,956.81 |
| 2016-08-30 | $0.002337 | $0.002339 | $0.001878 | $0.002159 | $154.15 | $19,397.02 |
| 2016-08-31 | $0.002160 | $0.002933 | $0.002137 | $0.002928 | $362.87 | $26,342.49 |