Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.003088 | $0.003089 | $0.001725 | $0.001728 | $0.5540 | $16,095.96 |
| 2016-10-02 | $0.001615 | $0.001658 | $0.001614 | $0.001650 | $2.23 | $15,381.19 |
| 2016-10-03 | $0.001649 | $0.002019 | $0.001192 | $0.001200 | $56.05 | $11,194.26 |
| 2016-10-04 | $0.001200 | $0.002071 | $0.001199 | $0.002068 | $20.70 | $19,314.58 |
| 2016-10-05 | $0.002069 | $0.002070 | $0.002067 | $0.002067 | $20.67 | $19,300.83 |
| 2016-10-06 | $0.001224 | $0.002299 | $0.001223 | $0.002299 | $46.14 | $21,496.71 |
| 2016-10-07 | $0.002299 | $0.002341 | $0.001543 | $0.002338 | $39.18 | $21,881.94 |
| 2016-10-08 | $0.002339 | $0.002342 | $0.001965 | $0.002043 | $25.34 | $19,129.67 |
| 2016-10-09 | $0.002043 | $0.002043 | $0.001233 | $0.001233 | $13.87 | $11,555.35 |
| 2016-10-10 | $0.001233 | $0.002057 | $0.001233 | $0.001256 | $0.8165 | $11,778.71 |
| 2016-10-11 | $0.001257 | $0.002099 | $0.0007672 | $0.001764 | $106.48 | $16,553.72 |
| 2016-10-12 | $0.001763 | $0.001764 | $0.001749 | $0.001750 | $12.99 | $16,428.79 |
| 2016-10-13 | $0.001750 | $0.002351 | $0.001748 | $0.002349 | $51.90 | $22,076.30 |
| 2016-10-14 | $0.002350 | $0.002356 | $0.001758 | $0.001761 | $14.03 | $16,557.88 |
| 2016-10-15 | $0.001761 | $0.001766 | $0.001759 | $0.001760 | $13.09 | $16,555.23 |
| 2016-10-16 | $0.002359 | $0.002360 | $0.001757 | $0.001764 | $2.24 | $16,609.36 |
| 2016-10-17 | $0.001764 | $0.002355 | $0.001759 | $0.001988 | $22.31 | $18,732.50 |
| 2016-10-18 | $0.001988 | $0.001990 | $0.001648 | $0.001659 | $8.15 | $15,640.29 |
| 2016-10-19 | $0.001659 | $0.001661 | $0.001633 | $0.001639 | $0.02196 | $15,470.03 |
| 2016-10-20 | $0.001639 | $0.001641 | $0.0008007 | $0.0008140 | $26.09 | $7,686.13 |
| 2016-10-21 | $0.0008138 | $0.0008607 | $0.0008136 | $0.0008607 | $0.009651 | $8,133.32 |
| 2016-10-22 | $0.0008606 | $0.0009149 | $0.0008606 | $0.0009130 | $7.03 | $8,632.81 |
| 2016-10-23 | $0.0009136 | $0.001316 | $0.0009089 | $0.001314 | $0.04516 | $12,431.81 |
| 2016-10-24 | $0.001314 | $0.001314 | $0.001305 | $0.001308 | $5.10 | $12,384.49 |
| 2016-10-25 | $0.001308 | $0.001318 | $0.001148 | $0.001150 | $6.33 | $10,898.65 |
| 2016-10-26 | $0.001151 | $0.001375 | $0.001151 | $0.001357 | $6.53 | $12,865.73 |
| 2016-10-27 | $0.001357 | $0.001377 | $0.0006895 | $0.0006948 | $40.72 | $6,592.91 |
| 2016-10-28 | $0.0006952 | $0.0008619 | $0.0006910 | $0.0008619 | $0.003461 | $8,183.93 |
| 2016-10-29 | $0.0008621 | $0.0009005 | $0.0008621 | $0.0008965 | $0.003600 | $8,517.91 |
| 2016-10-30 | $0.0008934 | $0.001067 | $0.0008776 | $0.0008843 | $2.25 | $8,408.66 |
| 2016-10-31 | $0.0008843 | $0.001410 | $0.0008715 | $0.001227 | $0.8905 | $11,672.82 |