Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002072 | $0.002508 | $0.002061 | $0.002494 | $66.95 | $24,722.88 |
| 2017-01-02 | $0.002496 | $0.002530 | $0.001470 | $0.001492 | $11.64 | $14,794.36 |
| 2017-01-03 | $0.001492 | $0.001524 | $0.001492 | $0.001524 | $1.82 | $15,127.81 |
| 2017-01-04 | $0.001524 | $0.001533 | $0.001524 | $0.001530 | $1.83 | $15,184.77 |
| 2017-01-05 | $0.002511 | $0.002832 | $0.001577 | $0.002395 | $282.63 | $23,799.14 |
| 2017-01-06 | $0.002402 | $0.002481 | $0.0009743 | $0.0009805 | $53.10 | $9,748.23 |
| 2017-01-07 | $0.0009819 | $0.0009903 | $0.0008977 | $0.0009903 | $9.75 | $9,852.37 |
| 2017-01-08 | $0.0009904 | $0.001834 | $0.0009820 | $0.001820 | $10.50 | $18,116.69 |
| 2017-01-09 | $0.001822 | $0.001971 | $0.001771 | $0.001807 | $0.9547 | $17,996.37 |
| 2017-01-10 | $0.001806 | $0.002097 | $0.001804 | $0.002087 | $0.3826 | $20,806.40 |
| 2017-01-11 | $0.002088 | $0.002115 | $0.001843 | $0.001855 | $0.3400 | $18,493.50 |
| 2017-01-12 | $0.001801 | $0.001958 | $0.001791 | $0.001909 | $0.2615 | $19,047.54 |
| 2017-01-13 | $0.001907 | $0.002073 | $0.001560 | $0.002057 | $93.16 | $20,541.97 |
| 2017-01-14 | $0.002060 | $0.002088 | $0.002044 | $0.002074 | $92.94 | $20,725.69 |
| 2017-01-15 | $0.001636 | $0.001644 | $0.001634 | $0.001644 | $0.01254 | $16,433.46 |
| 2017-01-16 | $0.001644 | $0.002078 | $0.001641 | $0.002070 | $3.07 | $20,709.02 |
| 2017-01-17 | $0.002071 | $0.002229 | $0.001760 | $0.001815 | $0.09073 | $18,166.55 |
| 2017-01-18 | $0.001816 | $0.001835 | $0.001717 | $0.001754 | $0.07017 | $17,569.66 |
| 2017-01-19 | $0.001789 | $0.001809 | $0.001786 | $0.001799 | $1.23 | $18,030.95 |
| 2017-01-20 | $0.001798 | $0.001799 | $0.001774 | $0.001790 | $1.21 | $17,953.63 |
| 2017-01-21 | $0.001790 | $0.001855 | $0.001790 | $0.001844 | $0.7462 | $18,502.90 |
| 2017-01-22 | $0.001844 | $0.002307 | $0.001822 | $0.002060 | $916.38 | $20,684.47 |
| 2017-01-23 | $0.002136 | $0.002295 | $0.001859 | $0.002258 | $9,671.37 | $22,689.86 |
| 2017-01-24 | $0.002256 | $0.002268 | $0.001621 | $0.002115 | $218.06 | $21,264.51 |
| 2017-01-25 | $0.002116 | $0.002236 | $0.001813 | $0.002001 | $51.07 | $20,132.42 |
| 2017-01-26 | $0.002001 | $0.002266 | $0.001640 | $0.002101 | $3,792.25 | $21,154.98 |
| 2017-01-27 | $0.002101 | $0.002279 | $0.001637 | $0.001637 | $2,691.22 | $16,493.96 |
| 2017-01-28 | $0.001637 | $0.001645 | $0.001637 | $0.001640 | $2,680.28 | $16,536.73 |
| 2017-01-29 | $0.001640 | $0.002302 | $0.001640 | $0.002225 | $3,143.87 | $22,446.47 |
| 2017-01-30 | $0.002225 | $0.002277 | $0.001628 | $0.001841 | $1,011.39 | $18,587.19 |
| 2017-01-31 | $0.001841 | $0.002294 | $0.001719 | $0.001922 | $582.89 | $19,409.81 |