Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01663 | $0.01687 | $0.01560 | $0.01644 | $5.05 | $210,698 |
| 2018-04-02 | $0.01652 | $0.01704 | $0.01563 | $0.01620 | $164.25 | $207,800 |
| 2018-04-03 | $0.01621 | $0.01701 | $0.01616 | $0.01677 | $51.93 | $215,226 |
| 2018-04-04 | $0.01676 | $0.01676 | $0.01523 | $0.01555 | $17.10 | $199,561 |
| 2018-04-05 | $0.01558 | $0.01564 | $0.01506 | $0.01546 | $3.51 | $198,592 |
| 2018-04-06 | $0.01538 | $0.01764 | $0.01487 | $0.01759 | $16.36 | $226,069 |
| 2018-04-07 | $0.01761 | $0.01836 | $0.01759 | $0.01810 | $16.83 | $232,614 |
| 2018-04-08 | $0.01567 | $0.01604 | $0.01564 | $0.01585 | $35.83 | $203,901 |
| 2018-04-09 | $0.01588 | $0.01770 | $0.01458 | $0.01770 | $122.69 | $227,761 |
| 2018-04-10 | $0.01771 | $0.01777 | $0.01450 | $0.01590 | $79.04 | $204,733 |
| 2018-04-11 | $0.01592 | $0.01598 | $0.01549 | $0.01581 | $17.42 | $203,613 |
| 2018-04-12 | $0.01577 | $0.01709 | $0.01454 | $0.01700 | $5.56 | $219,130 |
| 2018-04-13 | $0.01702 | $0.01777 | $0.01671 | $0.01739 | $8.84 | $224,175 |
| 2018-04-14 | $0.01739 | $0.02027 | $0.01651 | $0.02006 | $338.86 | $258,800 |
| 2018-04-15 | $0.02008 | $0.02101 | $0.01763 | $0.01778 | $78.25 | $229,515 |
| 2018-04-16 | $0.01778 | $0.01975 | $0.01672 | $0.01722 | $287.74 | $222,320 |
| 2018-04-17 | $0.01723 | $0.01946 | $0.01709 | $0.01893 | $19.25 | $244,595 |
| 2018-04-18 | $0.01895 | $0.01906 | $0.01701 | $0.01738 | $43.85 | $224,598 |
| 2018-04-19 | $0.01739 | $0.02018 | $0.01732 | $0.02016 | $50.94 | $260,724 |
| 2018-04-20 | $0.02018 | $0.02257 | $0.01952 | $0.02236 | $72.44 | $289,309 |
| 2018-04-21 | $0.02237 | $0.02297 | $0.02001 | $0.02232 | $3,206.61 | $288,903 |
| 2018-04-22 | $0.02232 | $0.02280 | $0.01980 | $0.02147 | $1,706.49 | $278,020 |
| 2018-04-23 | $0.02143 | $0.02182 | $0.02141 | $0.02176 | $51.35 | $281,891 |
| 2018-04-24 | $0.02178 | $0.02814 | $0.02148 | $0.02217 | $585.34 | $287,305 |
| 2018-04-25 | $0.02201 | $0.02648 | $0.02012 | $0.02162 | $578.21 | $280,419 |
| 2018-04-26 | $0.02180 | $0.02221 | $0.02022 | $0.02191 | $88.01 | $284,268 |
| 2018-04-27 | $0.02194 | $0.02305 | $0.02080 | $0.02219 | $511.09 | $287,990 |
| 2018-04-28 | $0.02211 | $0.03009 | $0.02205 | $0.02496 | $271.84 | $324,165 |
| 2018-04-29 | $0.02495 | $0.02823 | $0.02477 | $0.02821 | $58.81 | $366,571 |
| 2018-04-30 | $0.02820 | $0.02832 | $0.02324 | $0.02336 | $99.85 | $303,639 |