GAP
$6,48 USD (4,04%)
0,00070912 BTC
| Market Cap | $64 794 520 USD / 2 343 BTC |
| Volume (24h) | $3 539 127 USD / 128 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 |
|---|
