Gaelcoin GAC
Xếp hạng #?
18:59:10 20/08/2014
Gaelcoin (GAC)
Không hoạt động
Lịch sử giá Gaelcoin (GAC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.002276 | $0.003417 | $0.002276 | $0.002535 | $54.28 | $18,629.27 |
| 2014-04-02 | $0.002531 | $0.002569 | $0.002156 | $0.002186 | $10.16 | $16,137.30 |
| 2014-04-03 | $0.002182 | $0.002183 | $0.0004853 | $0.001598 | $29.38 | $11,849.46 |
| 2014-04-04 | $0.001597 | $0.001819 | $0.0005149 | $0.001783 | $64.71 | $13,285.66 |
| 2014-04-05 | $0.001786 | $0.001818 | $0.0005255 | $0.0005358 | $22.84 | $4,010.08 |
| 2014-04-06 | $0.0005375 | $0.004505 | $0.0005257 | $0.004144 | $71.54 | $31,163.56 |
| 2014-04-07 | $0.004153 | $0.004521 | $0.0005362 | $0.004468 | $120.38 | $33,745.39 |
| 2014-04-08 | $0.004449 | $0.006773 | $0.0005857 | $0.0005887 | $96.52 | $4,465.37 |
| 2014-04-09 | $0.0005890 | $0.002595 | $0.0005887 | $0.002214 | $16.01 | $16,839.55 |
| 2014-04-10 | $0.002209 | $0.003782 | $0.0008252 | $0.0009560 | $113.08 | $7,271.68 |
| 2014-04-11 | $0.0009495 | $0.003870 | $0.0009133 | $0.001600 | $32.23 | $12,169.80 |
| 2014-04-12 | $0.001600 | $0.002860 | $0.001594 | $0.002106 | $37.92 | $16,018.62 |
| 2014-04-13 | $0.002106 | $0.002373 | $0.001996 | $0.002155 | $56.12 | $16,694.35 |
| 2014-04-14 | $0.002152 | $0.002965 | $0.002118 | $0.002923 | $207.12 | $22,730.28 |
| 2014-04-15 | $0.002927 | $0.004099 | $0.001379 | $0.002581 | $45.76 | $20,154.79 |
| 2014-04-16 | $0.002578 | $0.003454 | $0.001533 | $0.001587 | $84.35 | $12,443.68 |
| 2014-04-17 | $0.001587 | $0.002776 | $0.001478 | $0.001490 | $42.47 | $11,718.30 |
| 2014-04-18 | $0.001493 | $0.002288 | $0.0007091 | $0.002274 | $18.64 | $17,937.67 |
| 2014-04-19 | $0.002273 | $0.002380 | $0.0005502 | $0.002006 | $11.89 | $15,891.62 |
| 2014-04-20 | $0.003284 | $0.004571 | $0.001000 | $0.001001 | $100.28 | $7,966.48 |
| 2014-04-21 | $0.001000 | $0.002722 | $0.0008717 | $0.002474 | $50.13 | $19,760.54 |
| 2014-04-22 | $0.002472 | $0.002511 | $0.001453 | $0.001454 | $0.001454 | $11,659.45 |
| 2014-04-23 | $0.001455 | $0.002939 | $0.0008609 | $0.002921 | $278.13 | $23,525.14 |
| 2014-04-24 | $0.002928 | $0.002982 | $0.001224 | $0.002982 | $77.84 | $24,104.53 |
| 2014-04-25 | $0.002983 | $0.002983 | $0.001244 | $0.001294 | $72.62 | $10,497.08 |
| 2014-04-26 | $0.001292 | $0.002538 | $0.001257 | $0.002292 | $74.50 | $18,661.12 |
| 2014-04-27 | $0.002293 | $0.002502 | $0.001224 | $0.001227 | $64.05 | $10,021.22 |
| 2014-04-28 | $0.001222 | $0.002461 | $0.001193 | $0.002442 | $65.38 | $20,002.59 |
| 2014-04-29 | $0.002444 | $0.002520 | $0.001219 | $0.001789 | $27.11 | $14,695.82 |
| 2014-04-30 | $0.001789 | $0.002471 | $0.001338 | $0.001858 | $41.38 | $15,297.43 |