Gapcoin GAP
Xếp hạng #?
04:29:00 07/02/2019
Gapcoin (GAP)
Không hoạt động
Lịch sử giá Gapcoin (GAP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009557 | $0.009580 | $0.009494 | $0.009552 | $11.19 | $134,193 |
| 2018-11-02 | $0.009552 | $0.009552 | $0.009552 | $0.009552 | $0 | $134,229 |
| 2018-11-03 | $0.009628 | $0.009628 | $0.009628 | $0.009628 | $34.04 | $135,337 |
| 2018-11-04 | $0.009628 | $0.009655 | $0.009552 | $0.009653 | $28.96 | $135,722 |
| 2018-11-05 | $0.009653 | $0.009715 | $0.009591 | $0.009626 | $64.72 | $135,369 |
| 2018-11-06 | $0.009665 | $0.009716 | $0.009600 | $0.009671 | $0 | $136,391 |
| 2018-11-07 | $0.009671 | $0.01081 | $0.009671 | $0.01078 | $162.40 | $151,737 |
| 2018-11-08 | $0.01078 | $0.01080 | $0.01028 | $0.01029 | $59.08 | $144,844 |
| 2018-11-09 | $0.01029 | $0.01034 | $0.009614 | $0.009639 | $33.92 | $135,685 |
| 2018-11-10 | $0.009637 | $0.009865 | $0.009637 | $0.009765 | $32.15 | $137,492 |
| 2018-11-11 | $0.009764 | $0.009781 | $0.009524 | $0.009588 | $55.08 | $135,034 |
| 2018-11-12 | $0.009647 | $0.01032 | $0.009595 | $0.01030 | $991.54 | $145,082 |
| 2018-11-13 | $0.01025 | $0.01030 | $0.009496 | $0.009613 | $14.70 | $135,451 |
| 2018-11-14 | $0.009584 | $0.009684 | $0.008359 | $0.008664 | $8.66 | $122,114 |
| 2018-11-15 | $0.008708 | $0.008708 | $0.008002 | $0.008460 | $25.38 | $119,268 |
| 2018-11-16 | $0.008458 | $0.008469 | $0.008288 | $0.008410 | $0 | $118,586 |
| 2018-11-17 | $0.008410 | $0.008410 | $0.008258 | $0.008315 | $16.63 | $117,282 |
| 2018-11-18 | $0.008342 | $0.008475 | $0.008325 | $0.008425 | $8.42 | $118,857 |
| 2018-11-19 | $0.008428 | $0.008428 | $0.008133 | $0.008147 | $0 | $114,960 |
| 2018-11-20 | $0.008147 | $0.008147 | $0.006328 | $0.006660 | $2.80 | $94,005.58 |
| 2018-11-21 | $0.006665 | $0.007021 | $0.006501 | $0.006915 | $6.92 | $97,628.41 |
| 2018-11-22 | $0.006890 | $0.006948 | $0.006812 | $0.006870 | $0 | $97,013.39 |
| 2018-11-23 | $0.006870 | $0.006908 | $0.006713 | $0.006850 | $29.56 | $96,758.99 |
| 2018-11-24 | $0.006846 | $0.007176 | $0.006230 | $0.006417 | $18.48 | $90,666.10 |
| 2018-11-25 | $0.006420 | $0.008637 | $0.005843 | $0.007731 | $260.50 | $109,245 |
| 2018-11-26 | $0.007728 | $0.007944 | $0.006035 | $0.006257 | $22.89 | $88,448.69 |
| 2018-11-27 | $0.007647 | $0.007828 | $0.007409 | $0.007754 | $0 | $109,623 |
| 2018-11-28 | $0.007754 | $0.007754 | $0.007754 | $0.007754 | $0 | $109,647 |
| 2018-11-29 | $0.007754 | $0.007754 | $0.007754 | $0.007754 | $0 | $109,672 |
| 2018-11-30 | $0.007754 | $0.007754 | $0.007754 | $0.007754 | $0 | $109,698 |