Publicidade

Gapcoin (GAP) Histórico de Preços

Preço histórico do Gapcoin, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2014.

Gapcoin (GAP)

Gapcoin (GAP)
$0.00631 USD (-0.52%)
- $0.000033
Sponsored
Website Explorer 1 Announcement Twitter (jun 5, 2014) Reddit () Código Fonte Whitepaper
Primeiro preço 2014 novembro ($0.0889)
Preço mais baixo 2019 Outubro ($0.000214)
Máxima Histórica2018 Janeiro ($0.1783)
Melhor mês fevereiro
Pior mês junho

Gapcoin Gráfico histórico

Gapcoin Histórico anual desde 2014

Ano Preço Max Preço Min Preço Close AVG. Capitalização M. AVG. Volume Max Volume Oferta Volatilidade
2014$0.0196$0.2581$0.00171$0.00639$5.8 T$306$2.6 T588.3 T279%
2015$0.00149$0.00813$0.000244$0.000805$2.7 T$41$8212.1 M397%
2016$0.00293$0.0213$0.000461$0.00207$22 T$1.2 T$210.9 T7.8 M1 T%
2017$0.00681$0.1545$0.0000560$0.0380$75.8 T$2 T$39.8 T11.2 M518%
2018$0.0221$0.4407$0.00366$0.00435$280.2 T$2.3 T$351.3 T13.4 M287%
2019$0.00113$0.00447$0.000165$0.000358$16.5 T$0$1714.9 M631%
2020$0?$0?$0?$0?$0$0$000%
2021$0.0203$0.3035$0.00359$0.0102$330.2 T$72$2.4 T16.6 M320%
2022$0.00778$0.0337$0.00497$0.00546$133.2 T$6$30317.2 M176%
2023$0.00626$0.0101$0.00400$0.00549$109.7 T$1$13017.5 M123%
2024$0.00463$0.0175$0.00264$0.00562$81.7 T$4$33417.6 M252%
2025$0.00554$0.00927$0.00384$0.00630$38.9 T$2$996.8 M111%

Gapcoin Rendimento Anual

Ano Início Fim Retorno %
2014$0.0808$0.00639
2015$0.00640$0.000805 694.91%
2016$0.000805$0.00207 -61.15%
2017$0.00207$0.0380 -94.55%
2018$0.0382$0.00435 777.16%
2019$0.00438$0.000358 1,125%
2020$0?$0? 0?%
2021$0.00502$0.0102 -50.74%
2022$0.0105$0.00546 92.13%
2023$0.00548$0.00549 -0.1299595%
2024$0.00574$0.00562 2.13%
2025$0.00568$0.00630 -9.91%

Gapcoin Historico Mensal

Ano Janeiro Fevereiro Março Abril maio Junho Julho Agosto Setembro Outubro Novembro Dezembro
2014 -78.12%
O:$0.08
C:$0.02
-63.86%
O:$0.02
C:$0.01
2015 -1.69%
O:$0.01
C:$0.01
-74.78%
O:$0.01
C:$0.00
-68.84%
O:$0.00
C:$0.00
91.68%
O:$0.00
C:$0.00
83.49%
O:$0.00
C:$0.00
22.93%
O:$0.00
C:$0.00
-20.43%
O:$0.00
C:$0.00
-65.76%
O:$0.00
C:$0.00
72.34%
O:$0.00
C:$0.00
-33.30%
O:$0.00
C:$0.00
18.98%
O:$0.00
C:$0.00
1.13%
O:$0.00
C:$0.00
2016 -19.88%
O:$0.00
C:$0.00
35.81%
O:$0.00
C:$0.00
266.29%
O:$0.00
C:$0.00
-13.98%
O:$0.00
C:$0.00
87.56%
O:$0.00
C:$0.01
-18.16%
O:$0.01
C:$0.00
18.01%
O:$0.00
C:$0.01
-47.10%
O:$0.01
C:$0.00
5.26%
O:$0.00
C:$0.00
-60.27%
O:$0.00
C:$0.00
0.90%
O:$0.00
C:$0.00
67.37%
O:$0.00
C:$0.00
2017 -7.24%
O:$0.00
C:$0.00
14.89%
O:$0.00
C:$0.00
9.74%
O:$0.00
C:$0.00
38.90%
O:$0.00
C:$0.00
73.99%
O:$0.00
C:$0.01
-17.49%
O:$0.01
C:$0.01
24.04%
O:$0.01
C:$0.01
0.41%
O:$0.01
C:$0.01
-20.32%
O:$0.01
C:$0.01
44.60%
O:$0.01
C:$0.01
80.71%
O:$0.01
C:$0.01
190.48%
O:$0.01
C:$0.04
2018 18.29%
O:$0.04
C:$0.05
5.47%
O:$0.05
C:$0.05
-65.21%
O:$0.05
C:$0.02
40.45%
O:$0.02
C:$0.02
-26.03%
O:$0.02
C:$0.02
-13.28%
O:$0.02
C:$0.02
-11.83%
O:$0.02
C:$0.01
-30.39%
O:$0.01
C:$0.01
-16.52%
O:$0.01
C:$0.01
26.92%
O:$0.01
C:$0.01
-58.83%
O:$0.01
C:$0.00
7.97%
O:$0.00
C:$0.00
2019 -6.52%
O:$0.00
C:$0.00
-79.08%
O:$0.00
C:$0.00
337.01%
O:$0.00
C:$0.00
-7.70%
O:$0.00
C:$0.00
-26.13%
O:$0.00
C:$0.00
-49.76%
O:$0.00
C:$0.00
-73.53%
O:$0.00
C:$0.00
113.93%
O:$0.00
C:$0.00
-100%
O:$0.00
C:$0
2021 -0.79%
O:$0.01
C:$0.00
362.78%
O:$0.00
C:$0.02
-26.00%
O:$0.02
C:$0.02
334.10%
O:$0.02
C:$0.07
-52.56%
O:$0.07
C:$0.04
-50.51%
O:$0.04
C:$0.02
7.43%
O:$0.02
C:$0.02
-27.26%
O:$0.02
C:$0.01
-8.83%
O:$0.01
C:$0.01
-4.66%
O:$0.01
C:$0.01
12.50%
O:$0.01
C:$0.01
-22.16%
O:$0.01
C:$0.01
2022 -17.04%
O:$0.01
C:$0.01
11.49%
O:$0.01
C:$0.01
16.10%
O:$0.01
C:$0.01
-12.25%
O:$0.01
C:$0.01
-10.37%
O:$0.01
C:$0.01
-35.78%
O:$0.01
C:$0.01
34.64%
O:$0.01
C:$0.01
-14.02%
O:$0.01
C:$0.01
9.11%
O:$0.01
C:$0.01
-6.47%
O:$0.01
C:$0.01
-16.07%
O:$0.01
C:$0.01
-0.47%
O:$0.01
C:$0.01
2023 31.39%
O:$0.01
C:$0.01
13.01%
O:$0.01
C:$0.01
2.02%
O:$0.01
C:$0.01
-0.48%
O:$0.01
C:$0.01
-20.28%
O:$0.01
C:$0.01
2.64%
O:$0.01
C:$0.01
-26.29%
O:$0.01
C:$0.00
-10.75%
O:$0.00
C:$0.00
-2.18%
O:$0.00
C:$0.00
28.49%
O:$0.00
C:$0.01
8.83%
O:$0.01
C:$0.01
-9.02%
O:$0.01
C:$0.01
2024 -37.95%
O:$0.01
C:$0.00
43.84%
O:$0.00
C:$0.00
16.52%
O:$0.00
C:$0.01
-25.37%
O:$0.01
C:$0.00
-4.64%
O:$0.00
C:$0.00
-7.04%
O:$0.00
C:$0.00
20.18%
O:$0.00
C:$0.00
-34.78%
O:$0.00
C:$0.00
7.20%
O:$0.00
C:$0.00
77.41%
O:$0.00
C:$0.01
20.19%
O:$0.01
C:$0.01
-16.74%
O:$0.01
C:$0.01
2025 9.43%
O:$0.01
C:$0.01
-17.55%
O:$0.01
C:$0.01
63.11%
O:$0.01
C:$0.01
-31.54%
O:$0.01
C:$0.01
11.39%
O:$0.01
C:$0.01
-100%
O:$0.01
C:$0

GAP OHLC Dados

DataAbrirAltoBaixoFecharVolumeVolume(GAP)Capitalização de Mercado
06/04/2025 $0.00633 $0.00636 $0.00628 $0.00630 $0 62.46 $0
06/03/2025 $0.00636 $0.00640 $0.00631 $0.00633 $6 1,010 $0
06/02/2025 $0.00635 $0.00636 $0.00625 $0.00636 $0 58.51 $0
06/01/2025 $0.00629 $0.00635 $0.00625 $0.00635 $0 55.47 $0
05/31/2025 $0.00625 $0.00631 $0.00622 $0.00629 $0 1.00 $0
05/30/2025 $0.00635 $0.00638 $0.00624 $0.00625 $7 1,203 $0
05/29/2025 $0.00647 $0.00653 $0.00635 $0.00635 $0 22.66 $0
05/28/2025 $0.00654 $0.00655 $0.00642 $0.00647 $1 169.23 $0
05/27/2025 $0.00657 $0.00664 $0.00647 $0.00654 $0 26.89 $0
05/26/2025 $0.00654 $0.00662 $0.00653 $0.00656 $3 560.36 $0
05/25/2025 $0.00647 $0.00655 $0.00640 $0.00653 $6 1,012 $0
05/24/2025 $0.00644 $0.00656 $0.00642 $0.00647 $1 294.44 $0
05/23/2025 $0.00670 $0.00670 $0.00642 $0.00643 $0 0.9751 $0
05/22/2025 $0.00658 $0.00671 $0.00656 $0.00670 $1 250.49 $0
05/21/2025 $0.00641 $0.00660 $0.00637 $0.00658 $1 254.13 $0
05/20/2025 $0.00633 $0.00643 $0.00626 $0.00640 $1 251.35 $0
05/19/2025 $0.00639 $0.00641 $0.00613 $0.00634 $1 252.43 $0
05/18/2025 $0.00588 $0.00638 $0.00588 $0.00638 $1 255.15 $0
05/17/2025 $0.00621 $0.00622 $0.00585 $0.00588 $1 243.61 $0
05/16/2025 $0.00623 $0.00626 $0.00619 $0.00621 $1 248.13 $0
05/15/2025 $0.00621 $0.00624 $0.00609 $0.00622 $0 1.01 $0
05/14/2025 $0.00625 $0.00625 $0.00617 $0.00621 $0 1.00 $0
05/13/2025 $0.00617 $0.00630 $0.00610 $0.00625 $4 737.22 $0
05/12/2025 $0.00625 $0.00633 $0.00606 $0.00617 $0 0.99 $0
05/11/2025 $0.00629 $0.00629 $0.00620 $0.00624 $5 890.52 $0
05/10/2025 $0.00618 $0.00629 $0.00617 $0.00628 $0 1.01 $0
05/09/2025 $0.00619 $0.00624 $0.00614 $0.00618 $0 1.00 $0
05/08/2025 $0.00582 $0.00621 $0.00582 $0.00619 $0 1.03 $0
05/07/2025 $0.00581 $0.00585 $0.00575 $0.00582 $7 1,289 $0
05/06/2025 $0.00568 $0.00581 $0.00561 $0.00581 $0 1.02 $0
05/05/2025 $0.00566 $0.00571 $0.00562 $0.00569 $0 1.00 $0
Moedas Semelhantes
Moedas Preço Cap de Mercado Volume de 24h 1h 24h
Tether Tether (USDT) Histórico de Preços
$1.00
 $139,405,210,090
$50,653,743,979
-0.02%
-0.02%
Tether Criptomoeda Onde comprar
Hedera Hashgraph Hedera Hashgraph (HBAR) Histórico de Preços
$0.1682
 $6,437,656,049
$84,243,384
-1.26%
-3.11%
Hedera Hashgraph Criptomoeda Onde comprar
PlatinCoin PlatinCoin (PLC) Histórico de Preços
$1,217
 $6,087,056,797
$33,604
-0.70%
-0.99%
PlatinCoin Criptomoeda Onde comprar
Decentraland Decentraland (MANA) Histórico de Preços
$0.2781
 $540,236,576
$18,344,372
-2.03%
-3.56%
Decentraland Criptomoeda Onde comprar
Dogecoin Dogecoin (DOGE) Histórico de Preços
$0.1891
 $28,235,948,605
$656,379,618
-1.66%
-3.19%
Dogecoin Criptomoeda Onde comprar
Litecoin Litecoin (LTC) Histórico de Preços
$88.63
 $6,688,083,283
$714,618,790
-1.33%
-1.90%
Litecoin Criptomoeda Onde comprar
Elastos Elastos (ELA) Histórico de Preços
$1.50
 $33,744,602
$1,598,458
-1.28%
-0.68%
Elastos Criptomoeda Onde comprar
Syscoin Syscoin (SYS) Histórico de Preços
$0.0417
 $32,118,949
$922,716
-2.76%
-4.74%
Syscoin Criptomoeda Onde comprar
Betterment Digital Betterment Digital (BEMD) Histórico de Preços
$0.0000018
 $0
$0
0%
0%
Betterment Digital Criptomoeda Onde comprar
OSZAR »