Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01731 | $0.01829 | $0.01636 | $0.01669 | $147.86 | $220,492 |
| 2018-06-02 | $0.01669 | $0.01719 | $0.01652 | $0.01687 | $129.93 | $222,910 |
| 2018-06-03 | $0.01687 | $0.01738 | $0.01680 | $0.01703 | $75.09 | $225,140 |
| 2018-06-04 | $0.01704 | $0.01712 | $0.01651 | $0.01657 | $305.21 | $219,211 |
| 2018-06-05 | $0.01658 | $0.01688 | $0.01637 | $0.01685 | $103.42 | $223,050 |
| 2018-06-06 | $0.01685 | $0.01699 | $0.01658 | $0.01691 | $75.08 | $223,861 |
| 2018-06-07 | $0.01692 | $0.01712 | $0.01691 | $0.01697 | $65.39 | $224,761 |
| 2018-06-08 | $0.01698 | $0.01701 | $0.01671 | $0.01686 | $32.37 | $223,520 |
| 2018-06-09 | $0.01686 | $0.01698 | $0.01657 | $0.01657 | $179.88 | $219,698 |
| 2018-06-10 | $0.01659 | $0.01659 | $0.01473 | $0.01495 | $21.86 | $198,396 |
| 2018-06-11 | $0.01497 | $0.01565 | $0.01476 | $0.01557 | $96.98 | $206,759 |
| 2018-06-12 | $0.01557 | $0.01677 | $0.01514 | $0.01523 | $173.12 | $202,332 |
| 2018-06-13 | $0.01527 | $0.01536 | $0.01383 | $0.01397 | $184.73 | $185,679 |
| 2018-06-14 | $0.01397 | $0.01478 | $0.01394 | $0.01471 | $35.89 | $195,545 |
| 2018-06-15 | $0.01468 | $0.01470 | $0.01417 | $0.01424 | $43.57 | $189,495 |
| 2018-06-16 | $0.01419 | $0.01453 | $0.01406 | $0.01439 | $49.37 | $191,510 |
| 2018-06-17 | $0.01443 | $0.01454 | $0.01432 | $0.01436 | $24.25 | $191,275 |
| 2018-06-18 | $0.01431 | $0.01499 | $0.01420 | $0.01488 | $81.85 | $198,272 |
| 2018-06-19 | $0.01487 | $0.01530 | $0.01480 | $0.01519 | $68.35 | $202,474 |
| 2018-06-20 | $0.01520 | $0.01541 | $0.01462 | $0.01512 | $176.67 | $201,657 |
| 2018-06-21 | $0.01512 | $0.01550 | $0.01487 | $0.01492 | $77.59 | $199,124 |
| 2018-06-22 | $0.01491 | $0.01588 | $0.01379 | $0.01404 | $85.05 | $187,423 |
| 2018-06-23 | $0.01404 | $0.01455 | $0.01402 | $0.01443 | $50.51 | $192,767 |
| 2018-06-24 | $0.01443 | $0.01464 | $0.01352 | $0.01362 | $55.11 | $182,007 |
| 2018-06-25 | $0.01359 | $0.01396 | $0.01347 | $0.01381 | $119.12 | $184,629 |
| 2018-06-26 | $0.01381 | $0.01417 | $0.01364 | $0.01399 | $151.82 | $187,156 |
| 2018-06-27 | $0.01398 | $0.01442 | $0.01367 | $0.01429 | $181.19 | $191,218 |
| 2018-06-28 | $0.01429 | $0.01443 | $0.01382 | $0.01390 | $83.62 | $186,123 |
| 2018-06-29 | $0.01391 | $0.01412 | $0.01315 | $0.01388 | $75.49 | $185,961 |
| 2018-06-30 | $0.01390 | $0.01509 | $0.01390 | $0.01501 | $100.74 | $201,161 |