GAP

$6,48 USD (4,04%)

0,00070912 BTC

Bitcoin
Market Cap $64 794 520 USD / 6 019 BTC
Volume (24h) $3 539 127 USD / 329 BTC
Circulating Supply 100 000 000 GAP
Max Supply 0 GAP
Date Open High Low Close Volume Market Cap
2020-03-05 6,23 6,48 6,21 6,48 3.539.127 64.794.520
2020-03-04 6,23 6,24 6,20 6,20 3.504.975 61.960.184
2020-03-03 6,18 6,25 6,14 6,16 3.000.904 61.631.948
2020-03-02 6,08 6,28 6,05 6,18 3.306.502 61.817.136
2020-03-01 6,08 6,22 6,06 6,08 3.233.053 60.763.228
2020-02-29 6,06 6,18 6,06 6,09 3.370.858 60.862.272
2020-02-28 6,09 6,19 6,06 6,06 3.433.928 60.586.316
2020-02-27 6,27 6,32 6,14 6,16 3.444.447 61.589.032
2020-02-26 6,28 6,34 6,19 6,28 3.451.413 62.787.504
2020-02-22 6,47 6,49 6,46 6,49 3.609.799 64.885.168
2020-02-21 6,49 6,54 6,47 6,47 3.540.166 64.705.492
2020-02-20 6,58 6,61 6,48 6,49 3.571.378 64.933.348
2020-02-18 6,70 6,72 6,69 6,72 3.514.098 67.212.728
2020-02-17 6,91 7,02 6,70 6,70 3.527.784 66.988.612
2020-02-16 6,92 6,99 6,75 6,91 3.440.808 69.136.208
2020-02-13 7,08 7,10 7,01 7,04 2.555.710 70.442.096
2020-02-12 7,00 7,15 6,89 7,09 2.627.983 70.901.024
2020-02-11 6,82 7,04 6,80 6,99 2.486.345 69.938.920
2020-02-10 6,28 6,84 6,27 6,82 1.482.181 68.191.256
2020-02-08 6,22 6,27 6,21 6,27 1.108.993 62.666.796
2020-02-07 6,31 6,31 6,31 6,31 1.117.728 63.135.356
2020-02-06 6,35 6,37 6,25 6,32 1.110.973 63.241.440
2020-02-05 6,17 6,43 6,17 6,35 1.141.461 63.521.360
2020-02-04 6,25 6,28 6,12 6,17 1.045.744 61.722.468
2020-02-03 6,28 6,39 6,22 6,25 989.518 62.502.432
2020-02-02 6,33 6,39 6,11 6,28 1.100.379 62.773.652
2020-02-01 6,33 6,39 6,26 6,34 1.079.450 63.394.272
2020-01-31 6,50 6,50 6,26 6,33 1.081.272 63.328.844
2020-01-30 6,42 6,51 6,36 6,49 1.192.382 64.942.844
2020-01-29 6,57 6,58 6,43 6,43 1.125.847 64.291.136
2020-01-28 6,42 6,56 6,37 6,56 1.148.150 65.613.232
2020-01-27 6,29 6,44 6,28 6,42 1.081.880 64.192.004
2020-01-26 6,14 6,31 6,11 6,29 728.029 62.891.032
2020-01-25 6,20 6,21 6,11 6,15 999.836 61.466.456
2020-01-24 6,19 6,25 6,09 6,20 1.080.899 62.034.876
2020-01-23 6,32 6,33 6,13 6,19 1.061.441 61.876.504
2020-01-22 6,36 6,43 6,29 6,32 1.022.301 63.156.044
2020-01-21 6,35 6,39 6,25 6,36 1.011.658 63.628.636
2020-01-20 6,35 6,41 6,30 6,35 1.069.971 63.472.408
2020-01-19 6,50 6,56 6,32 6,35 1.066.320 63.544.080
2020-01-18 6,52 6,56 6,41 6,52 1.173.827 65.228.508
2020-01-17 6,56 6,63 6,45 6,53 1.153.732 65.329.592
2020-01-16 6,65 6,67 6,35 6,55 1.129.926 65.497.016
2020-01-15 6,59 6,70 6,58 6,64 1.013.483 66.414.192
2019-12-18 5,88 6,22 5,87 6,21 747.477 62.063.688
2019-12-17 5,81 5,88 5,64 5,88 964.046 58.774.300
2019-12-16 6,22 6,22 5,73 5,81 1.119.868 58.058.332
2019-12-15 6,38 6,40 6,14 6,21 1.198.065 62.134.264
2019-12-14 6,68 6,69 6,38 6,38 1.220.993 63.764.084
2019-12-13 6,64 6,74 6,59 6,68 1.112.693 66.828.772
2019-12-12 6,79 6,80 6,55 6,68 1.228.480 66.826.700
2019-12-11 7,04 7,05 6,67 6,78 1.272.936 67.824.352
2019-12-10 7,04 7,04 6,96 7,03 1.255.546 70.346.864
2019-11-30 7,11 7,20 7,11 7,18 808.339 71.763.560
2019-11-29 0,00 0,00 0,00 0,00 0 0
2019-11-28 7,14 7,16 7,06 7,09 1.337.358 70.940.056
2019-11-27 6,87 7,11 6,81 7,00 1.412.583 70.016.856
2019-11-26 6,92 7,06 6,56 6,89 1.370.721 68.930.520
2019-11-25 6,98 7,09 6,82 6,93 1.508.330 69.266.008
2019-11-24 7,05 7,14 6,41 6,96 777.416 69.603.360
2019-11-23 6,96 7,09 6,60 7,05 1.409.224 70.520.048
2019-11-22 7,16 7,27 6,52 6,96 1.533.646 69.625.320
2019-11-21 7,22 7,34 7,00 7,16 1.615.882 71.586.728
2019-11-20 7,32 7,36 7,22 7,23 1.587.177 72.274.896
2019-11-19 7,37 7,45 7,20 7,31 1.428.755 73.130.752
2019-11-18 7,42 7,51 7,28 7,37 1.561.688 73.685.720
2019-11-17 7,64 7,67 7,40 7,42 1.633.878 74.153.632
2019-11-16 7,74 7,86 7,50 7,64 1.699.149 76.366.896
2019-11-15 7,84 7,88 7,26 7,74 1.784.044 77.359.360
2019-11-14 7,83 7,89 7,77 7,83 1.930.671 78.279.144
2019-11-13 7,80 7,89 7,76 7,82 1.716.978 78.226.560
2019-11-12 7,78 7,89 7,74 7,80 1.928.546 78.001.936
2019-11-11 7,94 7,99 7,71 7,77 2.179.185 77.733.952
2019-11-10 7,85 7,98 7,78 7,95 2.131.243 79.455.096
2019-11-09 7,80 7,99 7,76 7,85 1.886.530 78.506.936
2019-11-08 8,09 8,09 7,75 7,80 2.522.783 77.990.992
2019-11-07 5,95 8,70 5,94 8,09 4.424.361 80.930.272
2019-11-06 6,05 6,20 5,90 5,95 2.097.763 59.490.900
2019-11-05 6,20 6,27 6,01 6,22 3.415.306 62.153.680
2019-11-04 6,13 6,29 6,05 6,20 4.794.064 62.006.856
2019-11-03 6,19 6,20 6,01 6,12 5.589.213 61.232.208
2019-11-02 6,28 6,32 6,06 6,18 6.676.601 61.807.980
2019-11-01 6,39 6,44 6,20 6,28 5.877.174 62.770.056
2019-10-31 6,53 6,68 6,37 6,41 5.476.634 64.100.328
2019-10-30 6,75 6,75 6,43 6,53 6.589.917 65.325.112
2019-10-29 6,70 6,84 6,58 6,75 7.242.637 67.497.144
2019-10-28 6,92 7,04 6,68 6,71 7.181.468 67.056.836
2019-10-27 6,83 6,96 6,69 6,91 6.972.266 69.144.936
2019-10-26 7,27 7,91 6,78 6,83 9.128.482 68.259.744
2019-10-25 6,26 7,05 6,19 7,03 9.431.300 70.288.896
2019-10-24 6,53 6,53 6,25 6,25 9.637.076 62.513.784
2019-10-23 6,98 7,01 6,22 6,52 12.437.481 65.207.240
2019-10-22 7,08 7,13 6,98 6,98 24.784.840 69.788.064
2019-10-21 7,05 7,25 6,88 7,08 33.571.612 70.828.712
2019-10-20 7,02 7,10 6,84 7,04 33.489.470 70.420.016
2019-10-19 7,12 7,12 6,92 7,01 35.772.336 70.148.744
2019-10-18 7,17 7,17 6,99 7,11 37.610.076 71.113.392
2019-10-17 7,21 7,24 7,11 7,17 36.287.896 71.714.576
2019-10-16 7,62 7,79 7,22 7,22 37.768.812 72.194.440
2019-10-15 7,68 7,73 7,28 7,63 39.947.164 76.332.712
2019-10-14 7,58 7,70 7,41 7,68 42.459.208 76.752.272
2019-10-13 7,70 7,78 7,55 7,59 36.262.424 75.859.352
2019-10-12 7,77 7,89 7,64 7,70 41.546.332 77.003.088
2019-10-11 7,71 7,84 7,39 7,76 37.362.360 77.620.784
2019-10-10 6,22 7,87 6,19 7,71 66.834.236 77.054.608
2019-10-09 5,97 6,26 5,91 6,23 43.421.124 62.322.736
2019-10-08 5,95 6,02 5,91 5,97 38.189.552 59.723.160
2019-10-07 5,78 6,00 5,73 5,96 38.535.688 59.627.856
2019-10-06 5,86 5,89 5,74 5,78 38.653.752 57.846.928
2019-10-05 5,88 5,89 5,78 5,86 45.147.684 58.615.520
2019-10-04 5,87 5,92 5,79 5,89 48.470.004 58.877.156
2019-10-03 6,09 6,11 5,79 5,87 31.935.394 58.669.692
2019-10-02 5,85 6,17 5,78 6,08 6.585.618 60.836.624
2019-10-01 5,94 5,99 5,85 5,86 6.138.854 58.598.504
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total