Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03817 | $0.4407 | $0.03224 | $0.1821 | $351,289 | $2,224,230 |
| 2018-01-02 | $0.1828 | $0.2573 | $0.1341 | $0.1390 | $88,334.20 | $1,698,325 |
| 2018-01-03 | $0.1379 | $0.1533 | $0.1130 | $0.1246 | $30,284.50 | $1,524,024 |
| 2018-01-04 | $0.1253 | $0.1254 | $0.08361 | $0.09860 | $32,760.30 | $1,206,448 |
| 2018-01-05 | $0.09863 | $0.1033 | $0.06224 | $0.06270 | $11,889.30 | $767,708 |
| 2018-01-06 | $0.06269 | $0.08327 | $0.06218 | $0.07403 | $5,219.81 | $906,836 |
| 2018-01-07 | $0.07397 | $0.09843 | $0.06615 | $0.09116 | $11,033.30 | $1,117,398 |
| 2018-01-08 | $0.09103 | $0.09186 | $0.07435 | $0.08124 | $5,832.54 | $996,398 |
| 2018-01-09 | $0.08102 | $0.09339 | $0.07224 | $0.08314 | $8,887.13 | $1,020,181 |
| 2018-01-10 | $0.08339 | $0.09052 | $0.07709 | $0.08489 | $5,670.35 | $1,042,276 |
| 2018-01-11 | $0.08480 | $0.08602 | $0.07075 | $0.07521 | $3,465.33 | $923,946 |
| 2018-01-12 | $0.07571 | $0.08284 | $0.07143 | $0.07327 | $3,874.32 | $900,603 |
| 2018-01-13 | $0.07319 | $0.08822 | $0.07319 | $0.07908 | $3,913.41 | $972,530 |
| 2018-01-14 | $0.07913 | $0.08443 | $0.07456 | $0.08411 | $2,583.31 | $1,035,057 |
| 2018-01-15 | $0.08350 | $0.08535 | $0.04721 | $0.07452 | $4,935.31 | $917,476 |
| 2018-01-16 | $0.07461 | $0.07509 | $0.04468 | $0.05051 | $1,599.96 | $622,283 |
| 2018-01-17 | $0.05026 | $0.09583 | $0.03863 | $0.04771 | $18,076.60 | $588,113 |
| 2018-01-18 | $0.04790 | $0.06171 | $0.04537 | $0.05527 | $5,054.23 | $681,677 |
| 2018-01-19 | $0.05469 | $0.06033 | $0.04976 | $0.05630 | $2,189.13 | $694,729 |
| 2018-01-20 | $0.05691 | $0.1178 | $0.05246 | $0.05973 | $20,905.10 | $737,396 |
| 2018-01-21 | $0.05986 | $0.06661 | $0.05264 | $0.05611 | $3,200.03 | $693,170 |
| 2018-01-22 | $0.05688 | $0.06007 | $0.04842 | $0.05168 | $1,148.88 | $638,768 |
| 2018-01-23 | $0.05198 | $0.05706 | $0.04782 | $0.05217 | $2,797.00 | $645,163 |
| 2018-01-24 | $0.05214 | $0.05692 | $0.04976 | $0.05266 | $1,447.67 | $651,553 |
| 2018-01-25 | $0.05352 | $0.08223 | $0.05094 | $0.06401 | $9,236.29 | $792,458 |
| 2018-01-26 | $0.06384 | $0.1083 | $0.04461 | $0.05856 | $47,945.60 | $725,415 |
| 2018-01-27 | $0.05852 | $0.06370 | $0.05182 | $0.06088 | $3,617.31 | $754,639 |
| 2018-01-28 | $0.06120 | $0.08341 | $0.05573 | $0.05922 | $8,627.98 | $734,340 |
| 2018-01-29 | $0.05916 | $0.05993 | $0.05620 | $0.05710 | $1,538.28 | $708,514 |
| 2018-01-30 | $0.05712 | $0.05724 | $0.04627 | $0.04641 | $1,051.72 | $576,124 |
| 2018-01-31 | $0.04648 | $0.05954 | $0.04050 | $0.04515 | $12,676.70 | $560,901 |