Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01309 | $0.01471 | $0.01239 | $0.01471 | $44.96 | $176,971 |
| 2017-12-02 | $0.01470 | $0.02371 | $0.01351 | $0.02338 | $10.78 | $281,423 |
| 2017-12-03 | $0.02364 | $0.02545 | $0.01389 | $0.01423 | $133.11 | $171,349 |
| 2017-12-04 | $0.01428 | $0.01523 | $0.01238 | $0.01268 | $85.18 | $152,768 |
| 2017-12-05 | $0.01271 | $0.02007 | $0.01161 | $0.01478 | $2,602.03 | $178,110 |
| 2017-12-06 | $0.01474 | $0.02466 | $0.01474 | $0.02463 | $6,921.18 | $297,009 |
| 2017-12-07 | $0.02459 | $0.04727 | $0.01942 | $0.02742 | $6,695.09 | $330,818 |
| 2017-12-08 | $0.02748 | $0.02988 | $0.02294 | $0.02632 | $206.46 | $317,768 |
| 2017-12-09 | $0.02630 | $0.02669 | $0.02229 | $0.02378 | $172.80 | $287,168 |
| 2017-12-10 | $0.02387 | $0.02918 | $0.02074 | $0.02841 | $1,145.72 | $343,324 |
| 2017-12-11 | $0.02821 | $0.02942 | $0.02505 | $0.02534 | $1,159.25 | $306,375 |
| 2017-12-12 | $0.02542 | $0.03437 | $0.02512 | $0.03338 | $125.44 | $403,734 |
| 2017-12-13 | $0.03343 | $0.03423 | $0.02599 | $0.02621 | $1,467.98 | $317,207 |
| 2017-12-14 | $0.02790 | $0.03310 | $0.02631 | $0.03162 | $528.84 | $382,820 |
| 2017-12-15 | $0.03168 | $0.03168 | $0.02761 | $0.02858 | $99.85 | $346,148 |
| 2017-12-16 | $0.02861 | $0.03074 | $0.02331 | $0.03045 | $6,253.20 | $369,111 |
| 2017-12-17 | $0.02956 | $0.02982 | $0.02529 | $0.02799 | $173.73 | $339,355 |
| 2017-12-18 | $0.02796 | $0.03113 | $0.02528 | $0.03112 | $86.73 | $377,496 |
| 2017-12-19 | $0.03111 | $0.03451 | $0.02437 | $0.02530 | $106.33 | $307,084 |
| 2017-12-20 | $0.02534 | $0.02624 | $0.02211 | $0.02549 | $77.07 | $309,501 |
| 2017-12-21 | $0.02550 | $0.03804 | $0.01952 | $0.01997 | $151.90 | $242,637 |
| 2017-12-22 | $0.02004 | $0.02237 | $0.01476 | $0.01953 | $30.45 | $237,394 |
| 2017-12-23 | $0.01972 | $0.02602 | $0.01949 | $0.02448 | $237.53 | $297,696 |
| 2017-12-24 | $0.02465 | $0.04300 | $0.01708 | $0.02201 | $743.60 | $267,867 |
| 2017-12-25 | $0.02223 | $0.04544 | $0.01936 | $0.02197 | $496.65 | $267,482 |
| 2017-12-26 | $0.02198 | $0.03697 | $0.02198 | $0.02705 | $142.28 | $329,502 |
| 2017-12-27 | $0.02707 | $0.02810 | $0.02462 | $0.02676 | $12.95 | $326,092 |
| 2017-12-28 | $0.02672 | $0.03133 | $0.02209 | $0.02496 | $557.16 | $304,324 |
| 2017-12-29 | $0.02522 | $0.04140 | $0.02263 | $0.03610 | $1,554.10 | $440,367 |
| 2017-12-30 | $0.03603 | $0.03603 | $0.02459 | $0.02659 | $1,293.94 | $324,517 |
| 2017-12-31 | $0.02632 | $0.03888 | $0.02546 | $0.03803 | $2,691.19 | $464,302 |