Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001921 | $0.002361 | $0.001762 | $0.001820 | $702.87 | $18,394.12 |
| 2017-02-02 | $0.001820 | $0.002385 | $0.001764 | $0.001902 | $869.41 | $19,237.70 |
| 2017-02-03 | $0.001902 | $0.002426 | $0.001620 | $0.002194 | $440.18 | $22,200.59 |
| 2017-02-04 | $0.002197 | $0.002428 | $0.001646 | $0.001689 | $295.42 | $17,108.85 |
| 2017-02-05 | $0.001690 | $0.002368 | $0.001650 | $0.002199 | $651.57 | $22,278.64 |
| 2017-02-06 | $0.002406 | $0.002467 | $0.001833 | $0.001869 | $1,103.56 | $18,949.01 |
| 2017-02-07 | $0.002059 | $0.002421 | $0.001852 | $0.001879 | $851.40 | $19,061.60 |
| 2017-02-08 | $0.001880 | $0.001910 | $0.001836 | $0.001882 | $0.06053 | $19,104.74 |
| 2017-02-09 | $0.001885 | $0.002439 | $0.001701 | $0.002158 | $730.83 | $21,921.74 |
| 2017-02-10 | $0.002161 | $0.002335 | $0.001731 | $0.002274 | $2,174.14 | $23,115.84 |
| 2017-02-11 | $0.002274 | $0.002340 | $0.001771 | $0.002009 | $1,201.54 | $20,433.23 |
| 2017-02-12 | $0.002007 | $0.002325 | $0.001806 | $0.002058 | $998.20 | $20,948.23 |
| 2017-02-13 | $0.002058 | $0.002254 | $0.001796 | $0.001981 | $1,024.96 | $20,172.38 |
| 2017-02-14 | $0.001983 | $0.002203 | $0.001795 | $0.001818 | $824.74 | $18,527.44 |
| 2017-02-15 | $0.001821 | $0.002348 | $0.001816 | $0.002015 | $479.42 | $20,542.73 |
| 2017-02-16 | $0.002015 | $0.002067 | $0.002015 | $0.002055 | $0.3951 | $20,964.22 |
| 2017-02-17 | $0.002052 | $0.002356 | $0.002051 | $0.002092 | $404.24 | $21,358.97 |
| 2017-02-18 | $0.002098 | $0.002122 | $0.002094 | $0.002109 | $0.4660 | $21,541.76 |
| 2017-02-19 | $0.002110 | $0.002366 | $0.002090 | $0.002096 | $618.45 | $21,421.21 |
| 2017-02-20 | $0.002097 | $0.002116 | $0.001987 | $0.002030 | $143.44 | $20,765.57 |
| 2017-02-21 | $0.002029 | $0.002033 | $0.001961 | $0.002030 | $1,253.94 | $20,772.37 |
| 2017-02-22 | $0.002029 | $0.002471 | $0.002003 | $0.002045 | $926.41 | $20,938.72 |
| 2017-02-23 | $0.002045 | $0.002406 | $0.002033 | $0.002158 | $3,027.63 | $22,114.29 |
| 2017-02-24 | $0.002170 | $0.002253 | $0.002083 | $0.002171 | $2,319.33 | $22,260.11 |
| 2017-02-25 | $0.002165 | $0.002173 | $0.002058 | $0.002093 | $3,045.94 | $21,472.20 |
| 2017-02-26 | $0.002094 | $0.002601 | $0.002068 | $0.002132 | $1,013.90 | $21,886.63 |
| 2017-02-27 | $0.002130 | $0.002636 | $0.002129 | $0.002195 | $1,475.38 | $22,540.98 |
| 2017-02-28 | $0.002196 | $0.002644 | $0.002179 | $0.002207 | $931.87 | $22,672.91 |