Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01501 | $0.01509 | $0.01477 | $0.01498 | $245.09 | $200,854 |
| 2018-07-02 | $0.01498 | $0.01562 | $0.01476 | $0.01559 | $69.56 | $209,221 |
| 2018-07-03 | $0.01552 | $0.01581 | $0.01522 | $0.01528 | $26.54 | $205,156 |
| 2018-07-04 | $0.01528 | $0.01664 | $0.01451 | $0.01453 | $260.41 | $195,122 |
| 2018-07-05 | $0.01456 | $0.01508 | $0.01430 | $0.01445 | $122.79 | $194,129 |
| 2018-07-06 | $0.01444 | $0.01483 | $0.01440 | $0.01481 | $14.81 | $199,094 |
| 2018-07-07 | $0.01478 | $0.01494 | $0.01434 | $0.01489 | $195.64 | $200,242 |
| 2018-07-08 | $0.01487 | $0.01490 | $0.01478 | $0.01479 | $66.77 | $199,052 |
| 2018-07-09 | $0.01485 | $0.01494 | $0.01467 | $0.01473 | $13.85 | $198,413 |
| 2018-07-10 | $0.01472 | $0.01475 | $0.01390 | $0.01390 | $142.51 | $187,284 |
| 2018-07-11 | $0.01390 | $0.01415 | $0.01390 | $0.01406 | $87.89 | $189,526 |
| 2018-07-12 | $0.01406 | $0.01406 | $0.01329 | $0.01353 | $60.70 | $182,511 |
| 2018-07-13 | $0.01355 | $0.01370 | $0.01323 | $0.01338 | $81.49 | $180,590 |
| 2018-07-14 | $0.01335 | $0.01377 | $0.01321 | $0.01360 | $150.48 | $183,592 |
| 2018-07-15 | $0.01360 | $0.01407 | $0.01331 | $0.01354 | $91.83 | $182,869 |
| 2018-07-16 | $0.01355 | $0.01438 | $0.01352 | $0.01438 | $53.19 | $194,280 |
| 2018-07-17 | $0.01434 | $0.01644 | $0.01415 | $0.01627 | $130.05 | $219,947 |
| 2018-07-18 | $0.01626 | $0.01635 | $0.01550 | $0.01571 | $123.81 | $212,515 |
| 2018-07-19 | $0.01570 | $0.01597 | $0.01493 | $0.01493 | $701.20 | $202,106 |
| 2018-07-20 | $0.01494 | $0.01567 | $0.01466 | $0.01475 | $217.58 | $199,659 |
| 2018-07-21 | $0.01474 | $0.01531 | $0.01455 | $0.01488 | $157.26 | $201,639 |
| 2018-07-22 | $0.01488 | $0.01517 | $0.01482 | $0.01488 | $11.94 | $201,715 |
| 2018-07-23 | $0.01486 | $0.01556 | $0.01486 | $0.01541 | $10.76 | $208,993 |
| 2018-07-24 | $0.01543 | $0.01732 | $0.01433 | $0.01467 | $225.20 | $199,089 |
| 2018-07-25 | $0.01440 | $0.01508 | $0.01381 | $0.01447 | $531.19 | $196,410 |
| 2018-07-26 | $0.01446 | $0.01501 | $0.01378 | $0.01392 | $182.24 | $189,050 |
| 2018-07-27 | $0.01391 | $0.01455 | $0.01357 | $0.01403 | $255.95 | $190,591 |
| 2018-07-28 | $0.01405 | $0.01445 | $0.01402 | $0.01441 | $49.55 | $195,874 |
| 2018-07-29 | $0.01447 | $0.01479 | $0.01398 | $0.01470 | $168.52 | $200,003 |
| 2018-07-30 | $0.01471 | $0.01475 | $0.01347 | $0.01401 | $172.29 | $190,640 |
| 2018-07-31 | $0.01398 | $0.01430 | $0.01311 | $0.01324 | $47.38 | $180,199 |