Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04526 | $0.04579 | $0.03711 | $0.04095 | $1,634.21 | $508,966 |
| 2018-02-02 | $0.04087 | $0.04087 | $0.03162 | $0.03604 | $570.60 | $448,137 |
| 2018-02-03 | $0.03616 | $0.06027 | $0.03346 | $0.04186 | $7,856.17 | $520,780 |
| 2018-02-04 | $0.04188 | $0.04585 | $0.03416 | $0.03574 | $1,403.36 | $444,966 |
| 2018-02-05 | $0.03540 | $0.03613 | $0.02739 | $0.02849 | $1,426.76 | $354,847 |
| 2018-02-06 | $0.02852 | $0.03470 | $0.02434 | $0.03185 | $379.16 | $396,872 |
| 2018-02-07 | $0.03153 | $0.03656 | $0.02974 | $0.03217 | $289.48 | $401,158 |
| 2018-02-08 | $0.03204 | $0.03774 | $0.03194 | $0.03415 | $796.27 | $426,107 |
| 2018-02-09 | $0.03426 | $0.04794 | $0.03226 | $0.03777 | $2,816.08 | $471,479 |
| 2018-02-10 | $0.03771 | $0.05415 | $0.03752 | $0.04835 | $4,560.01 | $603,858 |
| 2018-02-11 | $0.04831 | $0.04880 | $0.04432 | $0.04543 | $2,010.32 | $567,728 |
| 2018-02-12 | $0.04572 | $0.05067 | $0.04572 | $0.05009 | $1,359.31 | $626,323 |
| 2018-02-13 | $0.05018 | $0.05041 | $0.04773 | $0.04822 | $735.21 | $603,319 |
| 2018-02-14 | $0.04808 | $0.05171 | $0.04152 | $0.04744 | $1,932.76 | $593,865 |
| 2018-02-15 | $0.04747 | $0.05113 | $0.04693 | $0.05107 | $106.63 | $639,651 |
| 2018-02-16 | $0.05086 | $0.05178 | $0.04796 | $0.04965 | $163.05 | $622,205 |
| 2018-02-17 | $0.04964 | $0.05272 | $0.04900 | $0.05087 | $130.05 | $637,789 |
| 2018-02-18 | $0.05103 | $0.09571 | $0.04475 | $0.04602 | $34,958.90 | $577,311 |
| 2018-02-19 | $0.04581 | $0.05418 | $0.04567 | $0.05179 | $3,503.53 | $650,000 |
| 2018-02-20 | $0.05184 | $0.05675 | $0.04591 | $0.04750 | $3,872.81 | $596,557 |
| 2018-02-21 | $0.04745 | $0.05467 | $0.04520 | $0.04945 | $685.40 | $621,351 |
| 2018-02-22 | $0.04940 | $0.04987 | $0.04172 | $0.04346 | $778.00 | $546,312 |
| 2018-02-23 | $0.04342 | $0.04720 | $0.04234 | $0.04643 | $493.11 | $583,998 |
| 2018-02-24 | $0.04637 | $0.04777 | $0.04275 | $0.04418 | $18.83 | $556,058 |
| 2018-02-25 | $0.04412 | $0.04613 | $0.04369 | $0.04557 | $443.50 | $573,857 |
| 2018-02-26 | $0.04563 | $0.04989 | $0.04347 | $0.04946 | $304.29 | $623,084 |
| 2018-02-27 | $0.04960 | $0.05295 | $0.04892 | $0.05221 | $953.81 | $658,158 |
| 2018-02-28 | $0.05215 | $0.05406 | $0.04769 | $0.04773 | $387.58 | $602,051 |