Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007280 | $0.008013 | $0.007202 | $0.007998 | $7.95 | $94,688.38 |
| 2017-11-02 | $0.008007 | $0.008408 | $0.007654 | $0.007876 | $155.03 | $93,296.23 |
| 2017-11-03 | $0.007866 | $0.008362 | $0.007778 | $0.008048 | $3.87 | $95,377.17 |
| 2017-11-04 | $0.008027 | $0.008761 | $0.007843 | $0.008278 | $8.91 | $98,156.45 |
| 2017-11-05 | $0.008262 | $0.009853 | $0.007645 | $0.007968 | $84.47 | $94,534.06 |
| 2017-11-06 | $0.007985 | $0.008469 | $0.007185 | $0.007211 | $120.17 | $85,600.58 |
| 2017-11-07 | $0.007199 | $0.008570 | $0.007199 | $0.007710 | $131.93 | $91,577.02 |
| 2017-11-08 | $0.007686 | $0.008470 | $0.007640 | $0.008447 | $15.95 | $100,387 |
| 2017-11-09 | $0.008438 | $0.009206 | $0.007535 | $0.007895 | $41.51 | $93,876.26 |
| 2017-11-10 | $0.007919 | $0.008597 | $0.006968 | $0.008182 | $126.51 | $97,346.64 |
| 2017-11-11 | $0.008153 | $0.008444 | $0.007291 | $0.007704 | $4.62 | $91,705.92 |
| 2017-11-12 | $0.007700 | $0.008598 | $0.006712 | $0.007211 | $60.22 | $85,881.20 |
| 2017-11-13 | $0.007221 | $0.008942 | $0.007165 | $0.008016 | $55.38 | $95,523.98 |
| 2017-11-14 | $0.008033 | $0.008503 | $0.007988 | $0.008457 | $3.94 | $100,832 |
| 2017-11-15 | $0.008463 | $0.009960 | $0.008463 | $0.009517 | $25.63 | $113,531 |
| 2017-11-16 | $0.009567 | $0.01048 | $0.009353 | $0.01029 | $274.81 | $122,859 |
| 2017-11-17 | $0.01028 | $0.01053 | $0.009593 | $0.01003 | $17.57 | $119,723 |
| 2017-11-18 | $0.009987 | $0.01057 | $0.009681 | $0.01054 | $2.00 | $125,878 |
| 2017-11-19 | $0.01052 | $0.01063 | $0.01010 | $0.01054 | $353.14 | $126,020 |
| 2017-11-20 | $0.01054 | $0.01111 | $0.01041 | $0.01089 | $91.97 | $130,236 |
| 2017-11-21 | $0.01089 | $0.01123 | $0.01061 | $0.01077 | $42.88 | $128,836 |
| 2017-11-22 | $0.01079 | $0.01616 | $0.01075 | $0.01177 | $98.52 | $140,887 |
| 2017-11-23 | $0.01176 | $0.01189 | $0.01155 | $0.01155 | $10.07 | $138,414 |
| 2017-11-24 | $0.01154 | $0.01454 | $0.01135 | $0.01325 | $39.02 | $158,814 |
| 2017-11-25 | $0.01322 | $0.01575 | $0.01315 | $0.01575 | $80.22 | $188,937 |
| 2017-11-26 | $0.01575 | $0.01667 | $0.006386 | $0.01574 | $352.85 | $188,817 |
| 2017-11-27 | $0.01574 | $0.01631 | $0.01356 | $0.01421 | $43.83 | $170,534 |
| 2017-11-28 | $0.01424 | $0.01485 | $0.01410 | $0.01428 | $68.28 | $171,496 |
| 2017-11-29 | $0.01427 | $0.01711 | $0.01208 | $0.01332 | $76.85 | $160,069 |
| 2017-11-30 | $0.01351 | $0.01469 | $0.01189 | $0.01316 | $114.60 | $158,182 |