Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005038 | $0.005099 | $0.004943 | $0.005099 | $12.55 | $59,401.01 |
| 2017-10-02 | $0.005097 | $0.006367 | $0.005085 | $0.005149 | $49.05 | $60,011.47 |
| 2017-10-03 | $0.005149 | $0.005178 | $0.005009 | $0.005118 | $1.70 | $59,682.54 |
| 2017-10-04 | $0.005130 | $0.005170 | $0.004966 | $0.005019 | $3.87 | $58,554.57 |
| 2017-10-05 | $0.005023 | $0.005344 | $0.005017 | $0.005189 | $13.00 | $60,572.35 |
| 2017-10-06 | $0.005189 | $0.005342 | $0.005182 | $0.005247 | $0.2191 | $61,278.06 |
| 2017-10-07 | $0.005249 | $0.005311 | $0.004592 | $0.005298 | $53.05 | $61,904.60 |
| 2017-10-08 | $0.005289 | $0.005446 | $0.004857 | $0.005413 | $48.63 | $63,286.67 |
| 2017-10-09 | $0.005414 | $0.005747 | $0.004810 | $0.004834 | $9.67 | $56,548.20 |
| 2017-10-10 | $0.004834 | $0.004978 | $0.004818 | $0.004901 | $9.80 | $57,348.69 |
| 2017-10-11 | $0.005033 | $0.005363 | $0.005025 | $0.005304 | $39.26 | $62,110.04 |
| 2017-10-12 | $0.005309 | $0.006483 | $0.005295 | $0.006483 | $51.80 | $75,957.13 |
| 2017-10-13 | $0.006506 | $0.01120 | $0.005783 | $0.01102 | $368.24 | $129,225 |
| 2017-10-14 | $0.01103 | $0.01114 | $0.007760 | $0.008060 | $1.61 | $94,527.49 |
| 2017-10-15 | $0.008075 | $0.008101 | $0.005312 | $0.007854 | $199.48 | $92,152.39 |
| 2017-10-16 | $0.007855 | $0.007895 | $0.005544 | $0.005720 | $22.59 | $67,154.18 |
| 2017-10-17 | $0.005721 | $0.005737 | $0.005490 | $0.005653 | $35.97 | $66,398.35 |
| 2017-10-18 | $0.005653 | $0.005836 | $0.005188 | $0.005808 | $1.77 | $68,254.89 |
| 2017-10-19 | $0.005811 | $0.007978 | $0.005757 | $0.007527 | $1,890.46 | $88,510.40 |
| 2017-10-20 | $0.007529 | $0.008877 | $0.007147 | $0.007239 | $5.06 | $85,165.21 |
| 2017-10-21 | $0.007224 | $0.008474 | $0.006377 | $0.006565 | $12.59 | $77,272.70 |
| 2017-10-22 | $0.006565 | $0.008477 | $0.006555 | $0.007416 | $152.24 | $87,327.73 |
| 2017-10-23 | $0.007382 | $0.009615 | $0.006271 | $0.006349 | $20.67 | $74,811.24 |
| 2017-10-24 | $0.006335 | $0.006664 | $0.006011 | $0.006453 | $50.30 | $76,077.69 |
| 2017-10-25 | $0.006456 | $0.006508 | $0.005432 | $0.006184 | $15.89 | $72,943.06 |
| 2017-10-26 | $0.006183 | $0.007002 | $0.006146 | $0.006592 | $32.67 | $77,786.96 |
| 2017-10-27 | $0.006593 | $0.007875 | $0.006487 | $0.006495 | $16.04 | $76,688.91 |
| 2017-10-28 | $0.006513 | $0.008055 | $0.006478 | $0.006596 | $9.45 | $77,926.62 |
| 2017-10-29 | $0.006587 | $0.008851 | $0.006570 | $0.007247 | $11.86 | $85,659.41 |
| 2017-10-30 | $0.007082 | $0.007375 | $0.006992 | $0.007375 | $78.34 | $87,223.47 |
| 2017-10-31 | $0.007300 | $0.007363 | $0.007028 | $0.007285 | $8.17 | $86,204.29 |