Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001227 | $0.001263 | $0.001053 | $0.001058 | $3.26 | $10,072.78 |
| 2016-11-02 | $0.001058 | $0.001072 | $0.001047 | $0.001072 | $0.5243 | $10,212.56 |
| 2016-11-03 | $0.001074 | $0.001110 | $0.001017 | $0.001033 | $0.03231 | $9,845.28 |
| 2016-11-04 | $0.001033 | $0.001237 | $0.001028 | $0.001231 | $0.4067 | $11,744.19 |
| 2016-11-05 | $0.001231 | $0.001238 | $0.001221 | $0.001231 | $0.2306 | $11,755.06 |
| 2016-11-06 | $0.001105 | $0.001554 | $0.001104 | $0.001552 | $0.2891 | $14,824.61 |
| 2016-11-07 | $0.001551 | $0.001551 | $0.001225 | $0.001230 | $0.9605 | $11,759.86 |
| 2016-11-08 | $0.001230 | $0.001248 | $0.001089 | $0.001243 | $16.01 | $11,888.35 |
| 2016-11-09 | $0.001242 | $0.001295 | $0.001240 | $0.001266 | $0.1636 | $12,115.75 |
| 2016-11-11 | $0.001611 | $0.001612 | $0.001608 | $0.001612 | $0.6943 | $15,454.01 |
| 2016-11-12 | $0.001612 | $0.001614 | $0.001584 | $0.001590 | $0.6848 | $15,249.12 |
| 2016-11-13 | $0.001606 | $0.001627 | $0.001225 | $0.001229 | $0.4598 | $11,795.35 |
| 2016-11-14 | $0.001229 | $0.001236 | $0.001120 | $0.001127 | $0.7246 | $10,830.23 |
| 2016-11-15 | $0.001128 | $0.001868 | $0.001128 | $0.001857 | $91.54 | $17,855.62 |
| 2016-11-16 | $0.001856 | $0.001857 | $0.001851 | $0.001857 | $91.52 | $17,854.46 |
| 2016-11-17 | $0.001202 | $0.001836 | $0.001186 | $0.001831 | $12.27 | $17,627.77 |
| 2016-11-18 | $0.001830 | $0.001942 | $0.001455 | $0.001504 | $1.15 | $14,484.12 |
| 2016-11-19 | $0.001503 | $0.001512 | $0.001489 | $0.001503 | $0.03265 | $14,488.33 |
| 2016-11-20 | $0.001503 | $0.001511 | $0.001436 | $0.001462 | $0.3242 | $14,102.90 |
| 2016-11-21 | $0.001462 | $0.001483 | $0.001461 | $0.001479 | $0.5326 | $14,278.09 |
| 2016-11-22 | $0.001478 | $0.001511 | $0.001474 | $0.001510 | $0.06358 | $14,588.05 |
| 2016-11-23 | $0.001510 | $0.001512 | $0.001492 | $0.001504 | $0.05042 | $14,537.87 |
| 2016-11-24 | $0.001504 | $0.001506 | $0.001467 | $0.001481 | $0.8904 | $14,323.83 |
| 2016-11-25 | $0.001481 | $0.001807 | $0.001480 | $0.001483 | $0.01908 | $14,356.17 |
| 2016-11-26 | $0.001483 | $0.001484 | $0.001459 | $0.001471 | $0.2351 | $14,249.52 |
| 2016-11-27 | $0.001471 | $0.001478 | $0.001462 | $0.001464 | $0.4666 | $14,188.57 |
| 2016-11-28 | $0.001464 | $0.001476 | $0.001464 | $0.001472 | $0.2383 | $14,271.94 |
| 2016-11-29 | $0.001472 | $0.001475 | $0.001469 | $0.001471 | $0.4018 | $14,280.62 |
| 2016-11-30 | $0.001471 | $0.001859 | $0.001238 | $0.001238 | $8.87 | $12,021.72 |