Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.006319 | $0.007915 | $0.006088 | $0.006116 | $10.18 | $70,084.66 |
| 2017-09-02 | $0.006124 | $0.006424 | $0.005527 | $0.005651 | $34.12 | $64,795.01 |
| 2017-09-03 | $0.005654 | $0.006398 | $0.005654 | $0.006325 | $44.31 | $72,560.15 |
| 2017-09-04 | $0.006327 | $0.006332 | $0.003429 | $0.006106 | $1,301.48 | $70,087.80 |
| 2017-09-05 | $0.006138 | $0.006253 | $0.005364 | $0.006137 | $248.53 | $70,479.75 |
| 2017-09-06 | $0.006144 | $0.006703 | $0.006141 | $0.006382 | $13.49 | $73,335.25 |
| 2017-09-07 | $0.006370 | $0.006629 | $0.005017 | $0.005050 | $124.94 | $58,060.36 |
| 2017-09-08 | $0.005051 | $0.005312 | $0.004431 | $0.004618 | $101.67 | $53,122.25 |
| 2017-09-09 | $0.004627 | $0.005260 | $0.004490 | $0.004721 | $113.98 | $54,337.89 |
| 2017-09-10 | $0.004709 | $0.004920 | $0.004253 | $0.004631 | $10.42 | $53,329.82 |
| 2017-09-11 | $0.004623 | $0.004782 | $0.004443 | $0.004546 | $17.16 | $52,388.47 |
| 2017-09-12 | $0.004551 | $0.005493 | $0.004551 | $0.004627 | $2.05 | $53,344.13 |
| 2017-09-13 | $0.004609 | $0.004626 | $0.004077 | $0.004091 | $34.35 | $47,191.89 |
| 2017-09-14 | $0.004091 | $0.004145 | $0.003357 | $0.003357 | $16.23 | $38,749.03 |
| 2017-09-15 | $0.003383 | $0.004704 | $0.003046 | $0.004500 | $3.05 | $51,966.27 |
| 2017-09-16 | $0.004488 | $0.004696 | $0.003876 | $0.003895 | $5.24 | $45,008.43 |
| 2017-09-17 | $0.003897 | $0.004649 | $0.003530 | $0.004554 | $4.55 | $52,648.17 |
| 2017-09-18 | $0.004545 | $0.004704 | $0.003658 | $0.004299 | $31.68 | $49,731.53 |
| 2017-09-19 | $0.004310 | $0.005673 | $0.004076 | $0.004076 | $2.44 | $47,173.87 |
| 2017-09-20 | $0.004071 | $0.004242 | $0.003743 | $0.003859 | $8.94 | $44,691.99 |
| 2017-09-21 | $0.003842 | $0.004675 | $0.003328 | $0.003973 | $44.02 | $46,039.31 |
| 2017-09-22 | $0.003969 | $0.004137 | $0.003356 | $0.003907 | $38.46 | $45,289.10 |
| 2017-09-23 | $0.003896 | $0.004348 | $0.003445 | $0.004281 | $67.66 | $49,659.18 |
| 2017-09-24 | $0.004281 | $0.004281 | $0.003930 | $0.003970 | $0.4254 | $46,076.42 |
| 2017-09-25 | $0.003966 | $0.004624 | $0.003770 | $0.004223 | $22.50 | $49,042.49 |
| 2017-09-26 | $0.004273 | $0.004331 | $0.004126 | $0.004133 | $5.56 | $48,023.54 |
| 2017-09-27 | $0.004122 | $0.004779 | $0.00005556 | $0.004249 | $8.22 | $49,396.95 |
| 2017-09-28 | $0.004250 | $0.004298 | $0.004056 | $0.004132 | $22.84 | $48,060.60 |
| 2017-09-29 | $0.004129 | $0.004552 | $0.003903 | $0.004547 | $0.7415 | $52,911.43 |
| 2017-09-30 | $0.004547 | $0.005045 | $0.004543 | $0.005035 | $58.95 | $58,622.21 |