Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005074 | $0.005551 | $0.004852 | $0.005537 | $9.65 | $61,277.11 |
| 2017-07-02 | $0.005536 | $0.006197 | $0.005029 | $0.006172 | $8.24 | $68,345.08 |
| 2017-07-03 | $0.006149 | $0.006169 | $0.004372 | $0.004754 | $126.22 | $52,676.46 |
| 2017-07-04 | $0.004743 | $0.005080 | $0.002922 | $0.002975 | $4.06 | $32,979.69 |
| 2017-07-05 | $0.002965 | $0.005151 | $0.002933 | $0.005119 | $18.04 | $56,787.97 |
| 2017-07-06 | $0.005122 | $0.005257 | $0.004599 | $0.004855 | $3.17 | $53,894.84 |
| 2017-07-07 | $0.004859 | $0.004868 | $0.0009797 | $0.0009898 | $0.00005939 | $10,993.70 |
| 2017-07-08 | $0.0009892 | $0.004885 | $0.0009277 | $0.004439 | $33.41 | $49,331.02 |
| 2017-07-09 | $0.004443 | $0.005588 | $0.004413 | $0.004601 | $13.36 | $51,157.38 |
| 2017-07-10 | $0.004610 | $0.004617 | $0.003151 | $0.004084 | $892.70 | $45,440.60 |
| 2017-07-11 | $0.004075 | $0.004189 | $0.003964 | $0.004010 | $7.80 | $44,637.42 |
| 2017-07-12 | $0.003990 | $0.004180 | $0.003560 | $0.004149 | $13.83 | $46,212.12 |
| 2017-07-13 | $0.004152 | $0.01215 | $0.004091 | $0.01189 | $114.93 | $132,558 |
| 2017-07-14 | $0.01192 | $0.1545 | $0.004475 | $0.02000 | $39,826.20 | $223,035 |
| 2017-07-15 | $0.01997 | $0.03508 | $0.008674 | $0.01104 | $4,998.96 | $123,191 |
| 2017-07-16 | $0.01101 | $0.03546 | $0.006311 | $0.006737 | $1,562.20 | $75,204.70 |
| 2017-07-17 | $0.006730 | $0.009630 | $0.005695 | $0.009381 | $1,088.30 | $104,780 |
| 2017-07-18 | $0.009409 | $0.01005 | $0.007527 | $0.009151 | $854.93 | $102,276 |
| 2017-07-19 | $0.008029 | $0.009412 | $0.006980 | $0.007465 | $220.50 | $83,474.59 |
| 2017-07-20 | $0.007442 | $0.008156 | $0.005022 | $0.007028 | $4,494.35 | $78,630.36 |
| 2017-07-21 | $0.007080 | $0.007103 | $0.005729 | $0.006446 | $73.43 | $72,166.33 |
| 2017-07-22 | $0.006445 | $0.006720 | $0.005737 | $0.006054 | $397.38 | $67,810.64 |
| 2017-07-23 | $0.006054 | $0.006957 | $0.005644 | $0.006837 | $198.21 | $76,618.40 |
| 2017-07-24 | $0.006829 | $0.006980 | $0.005856 | $0.005875 | $72.04 | $65,886.50 |
| 2017-07-25 | $0.005875 | $0.006538 | $0.005318 | $0.005476 | $16.55 | $61,447.45 |
| 2017-07-26 | $0.005479 | $0.006308 | $0.005185 | $0.005386 | $85.78 | $60,470.87 |
| 2017-07-27 | $0.005402 | $0.005759 | $0.005339 | $0.005677 | $24.80 | $63,775.09 |
| 2017-07-28 | $0.005695 | $0.01378 | $0.005613 | $0.007766 | $1,471.43 | $87,283.90 |
| 2017-07-29 | $0.007742 | $0.009545 | $0.006294 | $0.007883 | $245.77 | $88,645.47 |
| 2017-07-30 | $0.007881 | $0.007897 | $0.006140 | $0.006598 | $64.46 | $74,241.41 |
| 2017-07-31 | $0.006605 | $0.007245 | $0.006117 | $0.006294 | $248.19 | $70,862.91 |