Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01325 | $0.01343 | $0.01280 | $0.01339 | $67.51 | $182,405 |
| 2018-08-02 | $0.01340 | $0.01355 | $0.01283 | $0.01327 | $41.99 | $180,924 |
| 2018-08-03 | $0.01327 | $0.01334 | $0.01255 | $0.01312 | $149.37 | $178,891 |
| 2018-08-04 | $0.01314 | $0.01325 | $0.01236 | $0.01239 | $125.54 | $168,958 |
| 2018-08-05 | $0.01202 | $0.01212 | $0.01196 | $0.01204 | $6.02 | $164,391 |
| 2018-08-06 | $0.01206 | $0.01224 | $0.01174 | $0.01187 | $44.05 | $162,098 |
| 2018-08-07 | $0.01187 | $0.01228 | $0.01156 | $0.01156 | $52.60 | $157,892 |
| 2018-08-08 | $0.01157 | $0.01157 | $0.01055 | $0.01072 | $79.49 | $146,523 |
| 2018-08-09 | $0.01074 | $0.01131 | $0.01065 | $0.01119 | $66.85 | $153,093 |
| 2018-08-10 | $0.01118 | $0.01123 | $0.01032 | $0.01048 | $34.58 | $143,385 |
| 2018-08-11 | $0.01047 | $0.01100 | $0.01030 | $0.01073 | $30.01 | $146,881 |
| 2018-08-12 | $0.01070 | $0.01110 | $0.01060 | $0.01094 | $70.38 | $149,894 |
| 2018-08-13 | $0.01094 | $0.01104 | $0.01051 | $0.01072 | $229.40 | $146,930 |
| 2018-08-14 | $0.01071 | $0.01090 | $0.01008 | $0.01054 | $301.18 | $144,559 |
| 2018-08-15 | $0.01053 | $0.01069 | $0.01010 | $0.01018 | $178.67 | $139,637 |
| 2018-08-16 | $0.01017 | $0.01049 | $0.01010 | $0.01024 | $86.35 | $140,489 |
| 2018-08-17 | $0.01024 | $0.01065 | $0.01021 | $0.01065 | $25.20 | $146,264 |
| 2018-08-18 | $0.01068 | $0.01110 | $0.01025 | $0.01037 | $35.26 | $142,475 |
| 2018-08-19 | $0.01037 | $0.01065 | $0.01026 | $0.01059 | $6.51 | $145,532 |
| 2018-08-20 | $0.01057 | $0.01065 | $0.01016 | $0.01019 | $25.47 | $140,104 |
| 2018-08-21 | $0.01017 | $0.01053 | $0.01014 | $0.01050 | $86.35 | $144,518 |
| 2018-08-22 | $0.01051 | $0.01104 | $0.008433 | $0.008531 | $199.72 | $117,426 |
| 2018-08-23 | $0.008533 | $0.009047 | $0.008517 | $0.009020 | $24.18 | $124,222 |
| 2018-08-24 | $0.009027 | $0.009353 | $0.008958 | $0.009328 | $30.96 | $128,528 |
| 2018-08-25 | $0.009311 | $0.009576 | $0.009311 | $0.009514 | $27.66 | $131,166 |
| 2018-08-26 | $0.009535 | $0.01094 | $0.009339 | $0.009881 | $29.90 | $136,294 |
| 2018-08-27 | $0.009877 | $0.01021 | $0.009805 | $0.01021 | $10.18 | $140,895 |
| 2018-08-28 | $0.01019 | $0.01026 | $0.008749 | $0.008998 | $276.97 | $124,238 |
| 2018-08-29 | $0.009006 | $0.009267 | $0.008925 | $0.009223 | $18.45 | $127,408 |
| 2018-08-30 | $0.009229 | $0.009260 | $0.008732 | $0.008944 | $12.74 | $123,609 |
| 2018-08-31 | $0.008953 | $0.009749 | $0.008851 | $0.009234 | $8,864.49 | $127,683 |