Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.006297 | $0.006297 | $0.005604 | $0.005733 | $128.52 | $64,579.05 |
| 2017-08-02 | $0.005732 | $0.005889 | $0.005315 | $0.005425 | $309.26 | $61,151.73 |
| 2017-08-03 | $0.005435 | $0.005694 | $0.005432 | $0.005659 | $346.61 | $63,820.74 |
| 2017-08-04 | $0.005658 | $0.005791 | $0.005619 | $0.005740 | $246.75 | $64,772.50 |
| 2017-08-05 | $0.005738 | $0.008593 | $0.005733 | $0.006584 | $103.01 | $74,331.24 |
| 2017-08-06 | $0.006585 | $0.007261 | $0.006411 | $0.006487 | $61.80 | $73,282.97 |
| 2017-08-07 | $0.006472 | $0.007176 | $0.006416 | $0.007115 | $313.89 | $80,429.56 |
| 2017-08-08 | $0.007123 | $0.007273 | $0.006700 | $0.006876 | $163.31 | $77,770.65 |
| 2017-08-09 | $0.006872 | $0.006888 | $0.006582 | $0.006818 | $42.55 | $77,154.30 |
| 2017-08-10 | $0.006819 | $0.007316 | $0.006769 | $0.007277 | $145.34 | $82,387.07 |
| 2017-08-11 | $0.007276 | $0.007738 | $0.007006 | $0.007635 | $41.78 | $86,493.98 |
| 2017-08-12 | $0.007629 | $0.008275 | $0.006015 | $0.006194 | $2,143.26 | $70,207.07 |
| 2017-08-13 | $0.006188 | $0.006703 | $0.006016 | $0.006170 | $82.11 | $69,976.19 |
| 2017-08-14 | $0.006174 | $0.008118 | $0.006051 | $0.008113 | $300.01 | $92,059.40 |
| 2017-08-15 | $0.008135 | $0.008323 | $0.006026 | $0.006473 | $9.56 | $73,487.28 |
| 2017-08-16 | $0.006480 | $0.007162 | $0.006162 | $0.007160 | $4.48 | $81,339.85 |
| 2017-08-17 | $0.007154 | $0.008471 | $0.006913 | $0.007169 | $25.20 | $81,484.46 |
| 2017-08-18 | $0.007147 | $0.007315 | $0.006638 | $0.006867 | $30.34 | $78,095.41 |
| 2017-08-19 | $0.006861 | $0.007030 | $0.006538 | $0.006955 | $127.46 | $79,136.47 |
| 2017-08-20 | $0.006923 | $0.006923 | $0.006305 | $0.006801 | $35.72 | $77,421.06 |
| 2017-08-21 | $0.006775 | $0.007270 | $0.006179 | $0.007146 | $16.34 | $81,403.89 |
| 2017-08-22 | $0.007154 | $0.007210 | $0.005766 | $0.006346 | $41.83 | $72,331.16 |
| 2017-08-23 | $0.006333 | $0.006746 | $0.006312 | $0.006584 | $1.65 | $75,083.15 |
| 2017-08-24 | $0.006587 | $0.006769 | $0.006449 | $0.006720 | $5.68 | $76,671.77 |
| 2017-08-25 | $0.006710 | $0.007096 | $0.006188 | $0.006188 | $15.08 | $70,638.60 |
| 2017-08-26 | $0.006200 | $0.006414 | $0.005509 | $0.005775 | $17.84 | $65,956.21 |
| 2017-08-27 | $0.005774 | $0.006428 | $0.005573 | $0.006132 | $55.59 | $70,067.54 |
| 2017-08-28 | $0.006124 | $0.007044 | $0.005269 | $0.005912 | $111.87 | $67,589.25 |
| 2017-08-29 | $0.005924 | $0.006248 | $0.005536 | $0.005715 | $16.80 | $65,372.52 |
| 2017-08-30 | $0.005707 | $0.005776 | $0.005233 | $0.005643 | $211.60 | $64,585.04 |
| 2017-08-31 | $0.005633 | $0.006346 | $0.005632 | $0.006323 | $52.24 | $72,414.86 |