Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04780 | $0.05373 | $0.04743 | $0.05083 | $425.24 | $641,479 |
| 2018-03-02 | $0.05070 | $0.05185 | $0.05013 | $0.05130 | $242.23 | $647,784 |
| 2018-03-03 | $0.05124 | $0.05317 | $0.05124 | $0.05294 | $171.61 | $668,850 |
| 2018-03-04 | $0.05285 | $0.05316 | $0.05127 | $0.05316 | $604.59 | $671,800 |
| 2018-03-05 | $0.05312 | $0.05397 | $0.05097 | $0.05099 | $4,037.24 | $644,773 |
| 2018-03-06 | $0.05085 | $0.05085 | $0.04334 | $0.04358 | $421.93 | $551,258 |
| 2018-03-07 | $0.04352 | $0.04766 | $0.03854 | $0.04011 | $651.87 | $507,715 |
| 2018-03-08 | $0.04006 | $0.04088 | $0.03670 | $0.03825 | $40.16 | $484,408 |
| 2018-03-09 | $0.03801 | $0.03846 | $0.03431 | $0.03758 | $29.49 | $476,127 |
| 2018-03-10 | $0.03759 | $0.04179 | $0.03543 | $0.03672 | $140.12 | $465,491 |
| 2018-03-11 | $0.03659 | $0.03973 | $0.03551 | $0.03878 | $297.60 | $491,825 |
| 2018-03-12 | $0.03865 | $0.03997 | $0.03605 | $0.03702 | $217.32 | $469,806 |
| 2018-03-13 | $0.03681 | $0.03840 | $0.03124 | $0.03174 | $858.16 | $403,044 |
| 2018-03-14 | $0.03175 | $0.03395 | $0.02783 | $0.02981 | $711.48 | $378,610 |
| 2018-03-15 | $0.02979 | $0.02998 | $0.02781 | $0.02876 | $64.91 | $365,576 |
| 2018-03-16 | $0.02875 | $0.03063 | $0.02767 | $0.02851 | $481.18 | $362,542 |
| 2018-03-17 | $0.02856 | $0.02870 | $0.02665 | $0.02783 | $237.14 | $354,057 |
| 2018-03-18 | $0.02776 | $0.02776 | $0.02266 | $0.02599 | $649.07 | $330,851 |
| 2018-03-19 | $0.02588 | $0.02772 | $0.02572 | $0.02729 | $165.27 | $347,565 |
| 2018-03-20 | $0.02759 | $0.02883 | $0.02671 | $0.02844 | $8.99 | $362,434 |
| 2018-03-21 | $0.02849 | $0.03013 | $0.02519 | $0.02932 | $193.45 | $373,802 |
| 2018-03-22 | $0.02927 | $0.02985 | $0.02483 | $0.02523 | $5.70 | $321,886 |
| 2018-03-23 | $0.02523 | $0.03110 | $0.02395 | $0.03110 | $427.82 | $396,850 |
| 2018-03-24 | $0.03155 | $0.03167 | $0.02026 | $0.02026 | $494.70 | $258,708 |
| 2018-03-25 | $0.01998 | $0.02785 | $0.01998 | $0.02711 | $97.36 | $346,379 |
| 2018-03-26 | $0.02709 | $0.02724 | $0.01934 | $0.02651 | $936.82 | $338,826 |
| 2018-03-27 | $0.02647 | $0.02655 | $0.02273 | $0.02282 | $43.46 | $291,833 |
| 2018-03-28 | $0.02282 | $0.02324 | $0.02242 | $0.02276 | $4.04 | $291,270 |
| 2018-03-29 | $0.02279 | $0.02283 | $0.01760 | $0.01896 | $114.24 | $242,724 |
| 2018-03-30 | $0.01891 | $0.01959 | $0.01601 | $0.01935 | $75.43 | $247,770 |
| 2018-03-31 | $0.01935 | $0.01989 | $0.01644 | $0.01663 | $53.95 | $213,113 |