Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001238 | $0.001259 | $0.001238 | $0.001256 | $0.2120 | $12,204.31 |
| 2016-12-02 | $0.001553 | $0.001949 | $0.001547 | $0.001555 | $11.31 | $15,125.98 |
| 2016-12-03 | $0.001556 | $0.001556 | $0.001530 | $0.001542 | $0.5115 | $15,007.62 |
| 2016-12-04 | $0.001542 | $0.001937 | $0.001540 | $0.001547 | $28.40 | $15,064.63 |
| 2016-12-05 | $0.001548 | $0.001548 | $0.001070 | $0.001070 | $4.27 | $10,423.64 |
| 2016-12-06 | $0.001070 | $0.001080 | $0.001070 | $0.001076 | $4.29 | $10,487.08 |
| 2016-12-07 | $0.001343 | $0.001808 | $0.001337 | $0.001383 | $5,905.41 | $13,489.36 |
| 2016-12-08 | $0.001383 | $0.001937 | $0.001379 | $0.001542 | $15.07 | $15,053.38 |
| 2016-12-09 | $0.001542 | $0.001549 | $0.001539 | $0.001545 | $0.2298 | $15,095.16 |
| 2016-12-10 | $0.001546 | $0.001554 | $0.001546 | $0.001549 | $1.76 | $15,145.46 |
| 2016-12-11 | $0.001549 | $0.001931 | $0.001384 | $0.001385 | $20.40 | $13,549.63 |
| 2016-12-12 | $0.001386 | $0.001406 | $0.001386 | $0.001404 | $3.33 | $13,742.09 |
| 2016-12-13 | $0.001564 | $0.001565 | $0.001563 | $0.001563 | $0.4109 | $15,311.84 |
| 2016-12-14 | $0.001561 | $0.001564 | $0.001554 | $0.001562 | $0.6166 | $15,314.09 |
| 2016-12-15 | $0.001563 | $0.001563 | $0.001556 | $0.001557 | $0.6183 | $15,267.16 |
| 2016-12-16 | $0.001556 | $0.001947 | $0.001556 | $0.001947 | $1.37 | $19,102.79 |
| 2016-12-17 | $0.001947 | $0.001965 | $0.001946 | $0.001962 | $1.21 | $19,260.75 |
| 2016-12-18 | $0.001582 | $0.001984 | $0.001577 | $0.001984 | $46.40 | $19,491.48 |
| 2016-12-19 | $0.001984 | $0.001992 | $0.001582 | $0.001586 | $0.1580 | $15,591.12 |
| 2016-12-20 | $0.001585 | $0.001603 | $0.001583 | $0.001602 | $0.2628 | $15,766.56 |
| 2016-12-21 | $0.001602 | $0.002081 | $0.001203 | $0.001664 | $17.68 | $16,384.45 |
| 2016-12-22 | $0.001669 | $0.001752 | $0.001219 | $0.001219 | $0.004390 | $12,014.10 |
| 2016-12-23 | $0.001219 | $0.002292 | $0.001219 | $0.001843 | $73.52 | $18,168.04 |
| 2016-12-24 | $0.001844 | $0.001847 | $0.001773 | $0.001797 | $0.05773 | $17,727.06 |
| 2016-12-25 | $0.001798 | $0.001799 | $0.001725 | $0.001793 | $0.05776 | $17,699.65 |
| 2016-12-26 | $0.001792 | $0.001826 | $0.001792 | $0.001814 | $1.87 | $17,917.08 |
| 2016-12-27 | $0.001815 | $0.002273 | $0.001813 | $0.001865 | $4,642.68 | $18,432.94 |
| 2016-12-28 | $0.001866 | $0.002334 | $0.001675 | $0.002078 | $2,210.33 | $20,550.75 |
| 2016-12-29 | $0.001991 | $0.002336 | $0.001909 | $0.001947 | $1,479.22 | $19,264.63 |
| 2016-12-30 | $0.001947 | $0.002359 | $0.001898 | $0.002066 | $1.34 | $20,455.84 |
| 2016-12-31 | $0.002067 | $0.002072 | $0.002037 | $0.002072 | $0.6508 | $20,520.50 |