Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.006152 | $0.006737 | $0.005974 | $0.006380 | $11,449.90 | $69,412.63 |
| 2017-06-02 | $0.006527 | $0.006926 | $0.005998 | $0.006091 | $10,115.40 | $66,306.65 |
| 2017-06-03 | $0.006090 | $0.007222 | $0.006073 | $0.006886 | $8,882.47 | $75,002.75 |
| 2017-06-04 | $0.006868 | $0.008570 | $0.006758 | $0.008254 | $9,027.13 | $89,949.90 |
| 2017-06-05 | $0.008129 | $0.009110 | $0.007295 | $0.008302 | $7,359.52 | $90,523.30 |
| 2017-06-06 | $0.008111 | $0.009428 | $0.008111 | $0.008598 | $5,046.11 | $93,806.29 |
| 2017-06-07 | $0.008600 | $0.009289 | $0.008051 | $0.008219 | $9,458.07 | $89,727.27 |
| 2017-06-08 | $0.008260 | $0.008774 | $0.005496 | $0.006650 | $4,429.96 | $72,641.28 |
| 2017-06-09 | $0.007423 | $0.008149 | $0.006346 | $0.007231 | $73.07 | $79,033.40 |
| 2017-06-10 | $0.007242 | $0.008177 | $0.007242 | $0.007840 | $20.50 | $85,735.82 |
| 2017-06-11 | $0.007835 | $0.008180 | $0.005995 | $0.006046 | $35.29 | $66,155.43 |
| 2017-06-12 | $0.006038 | $0.007842 | $0.004918 | $0.007103 | $2,436.70 | $77,759.07 |
| 2017-06-13 | $0.006339 | $0.007781 | $0.005908 | $0.007234 | $4,365.30 | $79,248.29 |
| 2017-06-14 | $0.007176 | $0.008797 | $0.006250 | $0.006537 | $1,272.87 | $71,647.38 |
| 2017-06-15 | $0.006537 | $0.006859 | $0.005640 | $0.006859 | $4.27 | $75,224.85 |
| 2017-06-16 | $0.006854 | $0.007868 | $0.006581 | $0.007019 | $19.89 | $77,022.83 |
| 2017-06-17 | $0.007019 | $0.007994 | $0.006320 | $0.006969 | $167.88 | $76,518.64 |
| 2017-06-18 | $0.006969 | $0.006969 | $0.004247 | $0.004996 | $477.84 | $54,878.84 |
| 2017-06-19 | $0.004996 | $0.006944 | $0.004996 | $0.005571 | $6.27 | $61,228.06 |
| 2017-06-20 | $0.005571 | $0.005995 | $0.004197 | $0.004946 | $348.76 | $54,394.62 |
| 2017-06-21 | $0.004946 | $0.006545 | $0.004896 | $0.004896 | $187.82 | $53,877.42 |
| 2017-06-22 | $0.004896 | $0.005597 | $0.004896 | $0.005095 | $5.73 | $56,101.48 |
| 2017-06-23 | $0.005095 | $0.006270 | $0.005021 | $0.005919 | $71.19 | $65,214.91 |
| 2017-06-24 | $0.005919 | $0.008637 | $0.005629 | $0.005837 | $241.42 | $64,337.06 |
| 2017-06-25 | $0.005824 | $0.006100 | $0.005503 | $0.005662 | $0.2152 | $62,446.49 |
| 2017-06-26 | $0.005659 | $0.005954 | $0.005144 | $0.005408 | $13.61 | $59,677.91 |
| 2017-06-27 | $0.005408 | $0.005899 | $0.005089 | $0.005899 | $544.51 | $65,142.48 |
| 2017-06-28 | $0.005938 | $0.005938 | $0.004359 | $0.005621 | $57.41 | $62,098.48 |
| 2017-06-29 | $0.005616 | $0.005699 | $0.004866 | $0.005054 | $40.91 | $55,871.31 |
| 2017-06-30 | $0.005064 | $0.007533 | $0.004994 | $0.005076 | $33.34 | $56,144.25 |