Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002465 | $0.003172 | $0.001688 | $0.002820 | $3,553.40 | $29,562.69 |
| 2017-04-02 | $0.002885 | $0.003079 | $0.001840 | $0.002039 | $2,351.93 | $21,388.20 |
| 2017-04-03 | $0.002051 | $0.003367 | $0.001976 | $0.002711 | $3,699.15 | $28,452.40 |
| 2017-04-04 | $0.002715 | $0.002870 | $0.002174 | $0.002300 | $2,433.31 | $24,161.29 |
| 2017-04-05 | $0.002234 | $0.002327 | $0.002093 | $0.002160 | $2,349.21 | $22,695.41 |
| 2017-04-06 | $0.002252 | $0.003430 | $0.002163 | $0.002850 | $3,965.33 | $29,971.40 |
| 2017-04-07 | $0.002841 | $0.003020 | $0.002350 | $0.002836 | $2,710.91 | $29,843.27 |
| 2017-04-08 | $0.002826 | $0.003014 | $0.002414 | $0.002587 | $2,938.60 | $27,239.76 |
| 2017-04-09 | $0.002588 | $0.002953 | $0.002422 | $0.002447 | $3,785.01 | $25,781.76 |
| 2017-04-10 | $0.002446 | $0.003025 | $0.002429 | $0.002635 | $5,596.47 | $27,783.87 |
| 2017-04-11 | $0.002612 | $0.003416 | $0.002441 | $0.003302 | $5,900.88 | $34,828.69 |
| 2017-04-12 | $0.003301 | $0.003436 | $0.002507 | $0.002774 | $4,271.52 | $29,278.96 |
| 2017-04-13 | $0.002773 | $0.003323 | $0.002513 | $0.002561 | $1,729.90 | $27,044.20 |
| 2017-04-14 | $0.002563 | $0.002879 | $0.002440 | $0.002768 | $4,159.53 | $29,248.60 |
| 2017-04-15 | $0.002766 | $0.003081 | $0.002757 | $0.002826 | $1,700.68 | $29,880.07 |
| 2017-04-16 | $0.002849 | $0.002980 | $0.002834 | $0.002957 | $2,536.33 | $31,289.72 |
| 2017-04-17 | $0.002958 | $0.003187 | $0.002853 | $0.002901 | $1,585.06 | $30,715.37 |
| 2017-04-18 | $0.002901 | $0.003193 | $0.002901 | $0.002969 | $1,563.32 | $31,448.69 |
| 2017-04-19 | $0.002970 | $0.003061 | $0.002913 | $0.002977 | $3,765.91 | $31,559.95 |
| 2017-04-20 | $0.002977 | $0.003387 | $0.002940 | $0.003024 | $1,160.73 | $32,069.59 |
| 2017-04-21 | $0.003024 | $0.003458 | $0.002989 | $0.003262 | $5,687.58 | $34,615.11 |
| 2017-04-22 | $0.003069 | $0.003359 | $0.002307 | $0.003179 | $4,967.34 | $33,759.15 |
| 2017-04-23 | $0.003178 | $0.003322 | $0.002642 | $0.002777 | $3,532.61 | $29,504.73 |
| 2017-04-24 | $0.002764 | $0.003365 | $0.002747 | $0.003138 | $4,101.24 | $33,363.88 |
| 2017-04-25 | $0.003139 | $0.003318 | $0.002798 | $0.002961 | $3,871.89 | $31,504.99 |
| 2017-04-26 | $0.002961 | $0.003272 | $0.002914 | $0.003177 | $3,048.31 | $33,821.86 |
| 2017-04-27 | $0.003179 | $0.003351 | $0.002928 | $0.003189 | $5,393.17 | $33,969.03 |
| 2017-04-28 | $0.003189 | $0.003397 | $0.002850 | $0.003015 | $5,192.79 | $32,134.72 |
| 2017-04-29 | $0.003015 | $0.003397 | $0.002990 | $0.003198 | $4,358.88 | $34,111.72 |
| 2017-04-30 | $0.003198 | $0.003617 | $0.002938 | $0.003424 | $3,179.97 | $36,536.59 |