Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003533 | $0.003903 | $0.003094 | $0.003369 | $15,203.20 | $35,977.86 |
| 2017-05-02 | $0.003354 | $0.004885 | $0.003315 | $0.003821 | $13,503.00 | $40,826.97 |
| 2017-05-03 | $0.003940 | $0.004818 | $0.003227 | $0.003397 | $7,228.48 | $36,319.68 |
| 2017-05-04 | $0.003459 | $0.006315 | $0.003447 | $0.004582 | $11,303.70 | $49,020.87 |
| 2017-05-05 | $0.004582 | $0.005471 | $0.003759 | $0.003920 | $8,864.89 | $41,959.51 |
| 2017-05-06 | $0.004013 | $0.004777 | $0.003899 | $0.004073 | $14,785.60 | $43,630.09 |
| 2017-05-07 | $0.004152 | $0.004826 | $0.004065 | $0.004375 | $5,315.19 | $46,890.19 |
| 2017-05-08 | $0.004375 | $0.005766 | $0.004375 | $0.005118 | $19,455.60 | $54,892.36 |
| 2017-05-09 | $0.004810 | $0.005696 | $0.004651 | $0.004825 | $11,962.70 | $51,776.87 |
| 2017-05-10 | $0.004830 | $0.005146 | $0.004711 | $0.004905 | $11,089.40 | $52,667.33 |
| 2017-05-11 | $0.004914 | $0.005236 | $0.004721 | $0.005038 | $11,545.50 | $54,129.63 |
| 2017-05-12 | $0.005006 | $0.005130 | $0.004155 | $0.004452 | $7,454.77 | $47,858.12 |
| 2017-05-13 | $0.004442 | $0.004516 | $0.003984 | $0.004079 | $7,221.61 | $43,882.69 |
| 2017-05-14 | $0.004092 | $0.004284 | $0.003985 | $0.004152 | $5,847.46 | $44,697.45 |
| 2017-05-15 | $0.004155 | $0.004689 | $0.003971 | $0.004258 | $7,641.49 | $45,860.08 |
| 2017-05-16 | $0.004251 | $0.004484 | $0.004152 | $0.004313 | $6,955.40 | $46,482.73 |
| 2017-05-17 | $0.004312 | $0.004840 | $0.004273 | $0.004478 | $8,587.77 | $48,289.69 |
| 2017-05-18 | $0.004711 | $0.005004 | $0.004466 | $0.004900 | $7,362.19 | $52,868.14 |
| 2017-05-19 | $0.004676 | $0.005126 | $0.004587 | $0.004911 | $9,247.26 | $53,021.56 |
| 2017-05-20 | $0.004926 | $0.005092 | $0.004515 | $0.004789 | $11,245.80 | $51,730.41 |
| 2017-05-21 | $0.004665 | $0.005354 | $0.004650 | $0.005021 | $21,639.50 | $54,266.48 |
| 2017-05-22 | $0.005058 | $0.005716 | $0.004706 | $0.004855 | $22,167.90 | $52,501.99 |
| 2017-05-23 | $0.004847 | $0.005757 | $0.004847 | $0.005196 | $17,731.20 | $56,226.68 |
| 2017-05-24 | $0.005202 | $0.006083 | $0.004122 | $0.005440 | $15,880.20 | $58,909.36 |
| 2017-05-25 | $0.005430 | $0.006407 | $0.004962 | $0.005096 | $7,313.11 | $55,215.24 |
| 2017-05-26 | $0.005059 | $0.005743 | $0.004661 | $0.005039 | $9,273.07 | $54,631.16 |
| 2017-05-27 | $0.005078 | $0.005230 | $0.004241 | $0.004617 | $2,364.72 | $50,086.74 |
| 2017-05-28 | $0.004645 | $0.005492 | $0.004562 | $0.005156 | $4,293.97 | $55,963.22 |
| 2017-05-29 | $0.005145 | $0.005557 | $0.004714 | $0.005415 | $5,529.10 | $58,810.91 |
| 2017-05-30 | $0.005285 | $0.006480 | $0.005123 | $0.006130 | $8,062.61 | $66,616.83 |
| 2017-05-31 | $0.006089 | $0.006507 | $0.005650 | $0.006147 | $14,405.60 | $66,834.53 |