Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002207 | $0.002249 | $0.002168 | $0.002249 | $1,846.79 | $23,129.62 |
| 2017-03-02 | $0.002253 | $0.002606 | $0.002237 | $0.002302 | $1,095.58 | $23,683.76 |
| 2017-03-03 | $0.002301 | $0.002369 | $0.002301 | $0.002359 | $1,452.81 | $24,283.88 |
| 2017-03-04 | $0.002363 | $0.002367 | $0.002276 | $0.002322 | $769.12 | $23,921.39 |
| 2017-03-05 | $0.002320 | $0.002698 | $0.002290 | $0.002344 | $3,130.17 | $24,164.80 |
| 2017-03-06 | $0.002345 | $0.002361 | $0.002340 | $0.002355 | $2,107.25 | $24,288.60 |
| 2017-03-07 | $0.002355 | $0.002624 | $0.002229 | $0.002594 | $2,150.61 | $26,771.19 |
| 2017-03-08 | $0.002593 | $0.002601 | $0.002101 | $0.002105 | $1,840.34 | $21,734.71 |
| 2017-03-09 | $0.002105 | $0.002455 | $0.002088 | $0.002187 | $1,946.30 | $22,598.76 |
| 2017-03-10 | $0.002188 | $0.002455 | $0.001982 | $0.002211 | $2,071.07 | $22,864.45 |
| 2017-03-11 | $0.002210 | $0.002364 | $0.002108 | $0.002128 | $0.7789 | $22,020.98 |
| 2017-03-12 | $0.002130 | $0.002347 | $0.002127 | $0.002223 | $1,154.56 | $23,015.72 |
| 2017-03-13 | $0.002224 | $0.002410 | $0.002206 | $0.002291 | $2,743.09 | $23,738.47 |
| 2017-03-14 | $0.002378 | $0.002426 | $0.001993 | $0.001996 | $3,193.06 | $20,696.07 |
| 2017-03-15 | $0.001997 | $0.002240 | $0.001499 | $0.001550 | $2,210.14 | $16,073.46 |
| 2017-03-16 | $0.001552 | $0.001557 | $0.001394 | $0.001437 | $1,523.17 | $14,917.99 |
| 2017-03-17 | $0.001428 | $0.002082 | $0.001390 | $0.001793 | $2,024.88 | $18,626.45 |
| 2017-03-18 | $0.001792 | $0.001797 | $0.001326 | $0.001363 | $929.65 | $14,168.99 |
| 2017-03-19 | $0.001367 | $0.002009 | $0.001355 | $0.001680 | $1,776.67 | $17,465.94 |
| 2017-03-20 | $0.001680 | $0.001945 | $0.001360 | $0.001434 | $1,568.04 | $14,919.30 |
| 2017-03-21 | $0.001435 | $0.002055 | $0.001435 | $0.001569 | $1,212.30 | $16,334.56 |
| 2017-03-22 | $0.001569 | $0.002009 | $0.001472 | $0.001532 | $1,642.63 | $15,958.71 |
| 2017-03-23 | $0.001533 | $0.002397 | $0.001463 | $0.001911 | $2,480.98 | $19,922.29 |
| 2017-03-24 | $0.001911 | $0.002207 | $0.001759 | $0.001781 | $2,824.40 | $18,580.80 |
| 2017-03-25 | $0.001779 | $0.003081 | $0.001703 | $0.002529 | $3,740.27 | $26,399.38 |
| 2017-03-26 | $0.002416 | $0.003890 | $0.001899 | $0.002939 | $4,433.48 | $30,693.77 |
| 2017-03-27 | $0.002177 | $0.003477 | $0.002151 | $0.002771 | $3,801.26 | $28,961.68 |
| 2017-03-28 | $0.002768 | $0.003300 | $0.002487 | $0.002660 | $2,904.74 | $27,813.42 |
| 2017-03-29 | $0.002657 | $0.005826 | $0.002500 | $0.002652 | $4,578.12 | $27,748.33 |
| 2017-03-30 | $0.002647 | $0.003389 | $0.001928 | $0.001981 | $3,474.20 | $20,741.51 |
| 2017-03-31 | $0.001981 | $0.003482 | $0.001960 | $0.002422 | $1,956.40 | $25,375.07 |