Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009223 | $0.01081 | $0.009223 | $0.01071 | $90.83 | $148,138 |
| 2018-09-02 | $0.01071 | $0.01090 | $0.01063 | $0.01086 | $9.23 | $150,334 |
| 2018-09-03 | $0.01086 | $0.01145 | $0.009662 | $0.01134 | $83.48 | $156,993 |
| 2018-09-04 | $0.01134 | $0.01168 | $0.01131 | $0.01162 | $9.40 | $160,940 |
| 2018-09-05 | $0.01163 | $0.01167 | $0.01059 | $0.01059 | $3.50 | $146,736 |
| 2018-09-06 | $0.01061 | $0.01061 | $0.01001 | $0.01020 | $3.37 | $141,325 |
| 2018-09-07 | $0.01008 | $0.01028 | $0.01008 | $0.01019 | $30.57 | $141,243 |
| 2018-09-08 | $0.01020 | $0.01034 | $0.009728 | $0.009782 | $3.59 | $135,622 |
| 2018-09-09 | $0.009777 | $0.009946 | $0.009753 | $0.009897 | $29.69 | $137,252 |
| 2018-09-10 | $0.009891 | $0.01004 | $0.009891 | $0.009974 | $29.92 | $138,349 |
| 2018-09-11 | $0.009884 | $0.009989 | $0.009884 | $0.009946 | $3.48 | $138,007 |
| 2018-09-12 | $0.009948 | $0.01035 | $0.009807 | $0.01035 | $37.64 | $143,584 |
| 2018-09-13 | $0.01034 | $0.01063 | $0.01034 | $0.01059 | $6.76 | $147,032 |
| 2018-09-15 | $0.01017 | $0.01030 | $0.01010 | $0.01024 | $104.85 | $142,253 |
| 2018-09-16 | $0.01027 | $0.01027 | $0.01009 | $0.01019 | $25.49 | $141,599 |
| 2018-09-17 | $0.009814 | $0.009865 | $0.009814 | $0.009838 | $29.51 | $136,698 |
| 2018-09-18 | $0.009839 | $0.01002 | $0.009801 | $0.009992 | $29.98 | $138,881 |
| 2018-09-19 | $0.009950 | $0.01018 | $0.009687 | $0.01003 | $36.49 | $139,409 |
| 2018-09-20 | $0.01003 | $0.01026 | $0.009998 | $0.01022 | $12.77 | $142,118 |
| 2018-09-21 | $0.01022 | $0.01062 | $0.01021 | $0.01058 | $31.75 | $147,208 |
| 2018-09-22 | $0.01059 | $0.01124 | $0.01024 | $0.01120 | $149.26 | $155,783 |
| 2018-09-23 | $0.01120 | $0.01130 | $0.01113 | $0.01118 | $13.47 | $155,522 |
| 2018-09-24 | $0.01082 | $0.01092 | $0.01077 | $0.01081 | $52.18 | $150,423 |
| 2018-09-25 | $0.01079 | $0.01080 | $0.01042 | $0.01051 | $8.71 | $146,339 |
| 2018-09-26 | $0.01061 | $0.01082 | $0.01059 | $0.01080 | $57.23 | $150,377 |
| 2018-09-27 | $0.01081 | $0.01142 | $0.01074 | $0.01135 | $4.69 | $158,096 |
| 2018-09-28 | $0.01135 | $0.01154 | $0.01125 | $0.01134 | $39.88 | $158,060 |
| 2018-09-29 | $0.01134 | $0.01152 | $0.01110 | $0.01148 | $6.61 | $160,057 |
| 2018-09-30 | $0.01148 | $0.01157 | $0.01139 | $0.01143 | $6.58 | $159,361 |