Market Cap:

Gapcoin Gapcoin (GAP)

0.010545 USD (4.93%)
0.00000157 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
146,653 USD
22 BTC
Volume (24h)
13 USD
0.00 BTC
Circulating Supply
13,907,124 GAP

Historical data for Gapcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.010032 0.010262 0.009998 0.010220 13 139,469
Sep 19, 2018 0.009950 0.010179 0.009687 0.010028 36 138,321
Sep 18, 2018 0.009839 0.010024 0.009801 0.009992 30 136,712
Sep 17, 2018 0.009814 0.009865 0.009814 0.009838 30 136,366
Sep 16, 2018 0.010271 0.010271 0.010090 0.010194 25 142,653
Sep 15, 2018 0.010166 0.010300 0.010101 0.010242 105 141,167
Sep 13, 2018 0.010338 0.010629 0.010338 0.010592 7 143,473
Sep 12, 2018 0.009948 0.010346 0.009807 0.010346 38 138,024
Sep 11, 2018 0.009884 0.009989 0.009884 0.009946 3 137,137
Sep 10, 2018 0.009891 0.010039 0.009891 0.009974 30 137,176
Sep 09, 2018 0.009777 0.009946 0.009753 0.009897 30 135,558
Sep 08, 2018 0.010202 0.010344 0.009728 0.009782 4 141,417
Sep 07, 2018 0.010077 0.010279 0.010077 0.010190 31 139,665
Sep 06, 2018 0.010610 0.010610 0.010009 0.010198 3 146,996
Sep 05, 2018 0.011629 0.011665 0.010591 0.010591 3 161,074
Sep 04, 2018 0.011337 0.011683 0.011307 0.011619 9 156,994
Sep 03, 2018 0.010859 0.011449 0.009662 0.011337 83 150,297
Sep 02, 2018 0.010713 0.010902 0.010633 0.010861 9 148,206
Sep 01, 2018 0.009223 0.010809 0.009223 0.010708 91 127,528
Aug 31, 2018 0.008953 0.009749 0.008851 0.009234 8,864 123,730
Aug 30, 2018 0.009229 0.009260 0.008732 0.008944 13 127,478
Aug 29, 2018 0.009006 0.009267 0.008925 0.009223 18 124,347
Aug 28, 2018 0.010190 0.010259 0.008749 0.008998 277 140,620
Aug 27, 2018 0.009877 0.010210 0.009805 0.010210 10 136,230
Aug 26, 2018 0.009535 0.010936 0.009339 0.009881 30 131,448
Aug 25, 2018 0.009311 0.009576 0.009311 0.009514 28 128,297
Aug 24, 2018 0.009027 0.009353 0.008958 0.009328 31 124,322
Aug 23, 2018 0.008533 0.009047 0.008517 0.009020 24 117,455
Aug 22, 2018 0.010506 0.011044 0.008433 0.008531 200 144,547
* Earliest data in range (UTC time)
** Latest data in range (UTC time)