Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02338 | $0.02338 | $0.02243 | $0.02293 | $36.13 | $298,261 |
| 2018-05-02 | $0.02581 | $0.03125 | $0.02218 | $0.02839 | $902.36 | $369,457 |
| 2018-05-03 | $0.02840 | $0.02935 | $0.02348 | $0.02516 | $91.86 | $327,529 |
| 2018-05-04 | $0.02515 | $0.02521 | $0.02342 | $0.02347 | $28.63 | $305,658 |
| 2018-05-05 | $0.02346 | $0.02541 | $0.02342 | $0.02397 | $103.20 | $312,305 |
| 2018-05-06 | $0.02398 | $0.02421 | $0.02304 | $0.02354 | $47.87 | $306,870 |
| 2018-05-07 | $0.02355 | $0.02357 | $0.02247 | $0.02281 | $34.64 | $297,496 |
| 2018-05-08 | $0.02286 | $0.02471 | $0.02255 | $0.02257 | $72.27 | $294,578 |
| 2018-05-09 | $0.02254 | $0.03052 | $0.01926 | $0.02320 | $983.73 | $302,891 |
| 2018-05-10 | $0.02319 | $0.02347 | $0.01957 | $0.01959 | $305.08 | $255,893 |
| 2018-05-11 | $0.01961 | $0.02252 | $0.01857 | $0.01869 | $144.91 | $244,292 |
| 2018-05-12 | $0.01864 | $0.01898 | $0.01795 | $0.01880 | $21.98 | $245,899 |
| 2018-05-13 | $0.01880 | $0.01944 | $0.01858 | $0.01930 | $8.84 | $252,443 |
| 2018-05-14 | $0.01929 | $0.02008 | $0.01844 | $0.01920 | $90.91 | $251,363 |
| 2018-05-15 | $0.01917 | $0.01949 | $0.01879 | $0.01902 | $6.06 | $249,079 |
| 2018-05-16 | $0.01901 | $0.01977 | $0.01811 | $0.01969 | $63.33 | $257,989 |
| 2018-05-17 | $0.01970 | $0.02037 | $0.01852 | $0.02010 | $199.43 | $263,448 |
| 2018-05-18 | $0.02011 | $0.02011 | $0.01791 | $0.01895 | $83.37 | $248,565 |
| 2018-05-19 | $0.01895 | $0.01975 | $0.01880 | $0.01961 | $86.24 | $257,307 |
| 2018-05-20 | $0.01962 | $0.01972 | $0.01840 | $0.01874 | $739.01 | $245,978 |
| 2018-05-21 | $0.01876 | $0.01990 | $0.01834 | $0.01858 | $201.04 | $244,091 |
| 2018-05-22 | $0.01858 | $0.01966 | $0.01761 | $0.01771 | $209.47 | $232,673 |
| 2018-05-23 | $0.01769 | $0.01774 | $0.01651 | $0.01704 | $3.78 | $223,994 |
| 2018-05-24 | $0.01699 | $0.01758 | $0.01666 | $0.01683 | $72.88 | $221,422 |
| 2018-05-25 | $0.01687 | $0.01791 | $0.01646 | $0.01668 | $130.88 | $219,454 |
| 2018-05-26 | $0.01665 | $0.01709 | $0.01648 | $0.01664 | $15.20 | $219,140 |
| 2018-05-27 | $0.01665 | $0.01679 | $0.01642 | $0.01674 | $3.68 | $220,571 |
| 2018-05-28 | $0.01675 | $0.01690 | $0.01586 | $0.01588 | $11.70 | $209,291 |
| 2018-05-29 | $0.01587 | $0.01702 | $0.01575 | $0.01686 | $74.54 | $222,319 |
| 2018-05-30 | $0.01687 | $0.01781 | $0.01629 | $0.01647 | $35.60 | $217,257 |
| 2018-05-31 | $0.01646 | $0.01747 | $0.01638 | $0.01729 | $81.89 | $228,285 |