Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01130 | $0.01134 | $0.01115 | $0.01127 | $45.03 | $157,206 |
| 2018-10-02 | $0.01124 | $0.01130 | $0.01114 | $0.01117 | $40.98 | $155,804 |
| 2018-10-03 | $0.01109 | $0.01120 | $0.01106 | $0.01116 | $8.17 | $155,753 |
| 2018-10-04 | $0.01118 | $0.01136 | $0.01114 | $0.01131 | $8.28 | $157,818 |
| 2018-10-05 | $0.01116 | $0.01127 | $0.01111 | $0.01123 | $56.16 | $156,758 |
| 2018-10-06 | $0.01126 | $0.01132 | $0.01117 | $0.01121 | $55.46 | $156,525 |
| 2018-10-07 | $0.01125 | $0.01127 | $0.01114 | $0.01124 | $5.29 | $156,901 |
| 2018-10-08 | $0.01128 | $0.01142 | $0.01128 | $0.01133 | $3.91 | $158,275 |
| 2018-10-09 | $0.01137 | $0.01139 | $0.01117 | $0.01128 | $528.11 | $157,534 |
| 2018-10-10 | $0.01123 | $0.01131 | $0.01110 | $0.01127 | $24.60 | $157,551 |
| 2018-10-11 | $0.01124 | $0.01130 | $0.01071 | $0.01118 | $23.07 | $156,329 |
| 2018-10-12 | $0.01117 | $0.01130 | $0.01102 | $0.01104 | $55.21 | $154,366 |
| 2018-10-13 | $0.01104 | $0.01112 | $0.01101 | $0.01103 | $11.03 | $154,204 |
| 2018-10-14 | $0.01103 | $0.01120 | $0.01103 | $0.01115 | $11.15 | $155,892 |
| 2018-10-15 | $0.01187 | $0.01187 | $0.01111 | $0.01122 | $820.09 | $156,982 |
| 2018-10-16 | $0.01121 | $0.01137 | $0.01074 | $0.01078 | $151.98 | $150,857 |
| 2018-10-17 | $0.01082 | $0.01084 | $0.01065 | $0.01070 | $38.30 | $149,758 |
| 2018-10-18 | $0.01074 | $0.01078 | $0.01054 | $0.01062 | $46.85 | $148,743 |
| 2018-10-19 | $0.01062 | $0.01065 | $0.009448 | $0.009646 | $688.96 | $135,089 |
| 2018-10-20 | $0.009646 | $0.01050 | $0.008545 | $0.009124 | $204.69 | $127,810 |
| 2018-10-21 | $0.009126 | $0.009752 | $0.008116 | $0.008171 | $156.08 | $114,494 |
| 2018-10-22 | $0.008167 | $0.008440 | $0.008097 | $0.008195 | $7.74 | $114,854 |
| 2018-10-23 | $0.008194 | $0.008238 | $0.008156 | $0.008162 | $0 | $114,415 |
| 2018-10-24 | $0.008162 | $0.01026 | $0.008162 | $0.009652 | $226.22 | $135,339 |
| 2018-10-25 | $0.009656 | $0.009725 | $0.009581 | $0.009666 | $6.17 | $135,576 |
| 2018-10-26 | $0.009651 | $0.009732 | $0.009636 | $0.009701 | $40.85 | $136,102 |
| 2018-10-27 | $0.009664 | $0.01043 | $0.009661 | $0.01036 | $805.77 | $145,437 |
| 2018-10-28 | $0.01042 | $0.01043 | $0.009762 | $0.009854 | $9.85 | $138,309 |
| 2018-10-29 | $0.009804 | $0.009849 | $0.009412 | $0.009474 | $23.66 | $133,004 |
| 2018-10-30 | $0.009475 | $0.01114 | $0.009436 | $0.01108 | $284.89 | $155,607 |
| 2018-10-31 | $0.01112 | $0.01113 | $0.009557 | $0.009557 | $4.37 | $134,235 |