# | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit |
---|
| SouthXchange | | /cdn/crypto/logos/exchanges/SOTX.png | BTC - | | GAP/BTC | https://www.southxchange.com/Market/Book/GAP/BTC | BTC | 1 | https://www.southxchange.com/Market/Book/GAP/BTC | 0 | - |
Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen |
---|
1 | 0.01466132 | 0.00084117 | 5.73734152177 | 0.01441991 | 0.01618184 | 0 | CX |
4 | 0.01332038 | 0.00218211 | 16.3817398603 | 0.01295591 | 0.01618184 | 0 | CX |
12 | 0.01210678 | 0.00339571 | 28.0480028546 | 0.01155905 | 0.01618184 | 0 | CX |
26 | 0.01404427 | 0.00145822 | 10.383024536 | 0.01092784 | 0.01618184 | 0 | CX |
52 | 0.00551512 | 0.00998737 | 181.090710628 | 0.00269729 | 0.01623242 | 42.00376357 | CX |
156 | 0.01180134 | 0.00370115 | 31.3621165054 | 0.00269729 | 0.01623242 | 241.71966168 | CX |
260 | 0.00016418 | 0.01533831 | 9342.37422341 | 0.000163 | 0.0274488 | 164.26355833 | CX |
Gapcoin is a prime number based cryptocurrency which tries to eliminate the sticking points of other scientific currencies like Primecoin or Riecoin.
Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
---|
1730332200 | 0.01592807 | -4.9E-5 | -0.31 | 0.01599719 | 0.01603966 | 0.01571773 | 0 |
1730245800 | 0.01597681 | 0.00060303 | 3.92 | 0.01534569 | 0.01618184 | 0.01533892 | 0 |
1730159400 | 0.01537378 | 0.00042506 | 2.84 | 0.01500722 | 0.01544283 | 0.01479244 | 0 |
1730073000 | 0.01494872 | 0.00019992 | 1.36 | 0.01474 | 0.01500853 | 0.01470818 | 0 |
1729986600 | 0.0147488 | 0.0001613 | 1.11 | 0.01465877 | 0.01480602 | 0.01460006 | 0 |
1729900200 | 0.0145875 | -0.000392 | -2.62 | 0.01500722 | 0.01512022 | 0.01441991 | 0 |
1729813800 | 0.01497944 | 0.00031189 | 2.13 | 0.01466132 | 0.01512346 | 0.01463428 | 0 |
1729727400 | 0.01466755 | -0.000148 | -1.00 | 0.01481171 | 0.01481281 | 0.01434635 | 0 |
1729641000 | 0.0148156 | -3.2E-5 | -0.22 | 0.01481452 | 0.01490196 | 0.01464713 | 0 |
1729554600 | 0.01484732 | -0.000333 | -2.19 | 0.01517429 | 0.01527275 | 0.01470435 | 0 |
1729468200 | 0.01518062 | 0.00014496 | 0.96 | 0.01504342 | 0.01524669 | 0.01497905 | 0 |
1729381800 | 0.01503566 | -1.9E-5 | -0.13 | 0.01506186 | 0.01509573 | 0.01496825 | 0 |
1729295400 | 0.01505447 | 0.00024563 | 1.66 | 0.01325586 | 0.01517661 | 0.01321968 | 0 |
1729209000 | 0.01480884 | -7.4E-5 | -0.50 | 0.01325586 | 0.01483773 | 0.01321968 | 0 |
1729122600 | 0.01488316 | 0.00019127 | 1.30 | 0.01472504 | 0.01503912 | 0.0146936 | 0 |
1729036200 | 0.01469189 | 0.00014681 | 1.01 | 0.01453252 | 0.0149151 | 0.01426979 | 0 |
1728949800 | 0.01454508 | 0.00073642 | 5.33 | 0.01325586 | 0.01462518 | 0.01321968 | 0 |
1728863400 | 0.01380866 | -8.5E-5 | -0.61 | 0.01391691 | 0.01391868 | 0.01364847 | 0 |
1728777000 | 0.01389366 | 0.00015452 | 1.12 | 0.01375729 | 0.01396036 | 0.01374385 | 0 |
1728690600 | 0.01373914 | 0.00049639 | 3.75 | 0.01325586 | 0.01395029 | 0.01321968 | 0 |
1728604200 | 0.01324275 | -9.3E-5 | -0.70 | 0.01332459 | 0.01346917 | 0.01295591 | 0 |
1728517800 | 0.01333597 | -0.000347 | -2.54 | 0.01367276 | 0.0137506 | 0.01327191 | 0 |
1728431400 | 0.01368316 | -5.1E-5 | -0.37 | 0.01370548 | 0.01390069 | 0.01361098 | 0 |
1728345000 | 0.01373412 | -9.3E-5 | -0.67 | 0.01336504 | 0.01417293 | 0.01330201 | 0 |
1728258600 | 0.01382684 | 0.00017428 | 1.28 | 0.01364403 | 0.01383974 | 0.01360377 | 0 |
1728172200 | 0.01365256 | 8.0E-6 | 0.06 | 0.01367931 | 0.01372085 | 0.01357677 | 0 |
1728085800 | 0.01364502 | 0.00027671 | 2.07 | 0.01336504 | 0.01374075 | 0.01330201 | 0 |
1727999400 | 0.01336831 | 1.5E-5 | 0.11 | 0.01332038 | 0.01351637 | 0.01320388 | 0 |
1727913000 | 0.01335362 | -4.3E-5 | -0.32 | 0.01338313 | 0.01370266 | 0.01319528 | 0 |
1727826600 | 0.0133968 | -0.000514 | -3.69 | 0.01393272 | 0.01409818 | 0.01324995 | 0 |
1727740200 | 0.01391102 | -0.000543 | -3.76 | 0.01441798 | 0.01442518 | 0.0138467 | 0 |
1727653800 | 0.0144541 | -2.8E-5 | -0.19 | 0.01449338 | 0.01452025 | 0.01439947 | 0 |
1727567400 | 0.01448182 | 1.7E-5 | 0.12 | 0.01448239 | 0.01456459 | 0.01439986 | 0 |
1727481000 | 0.0144644 | 0.00012924 | 0.90 | 0.01432494 | 0.01462946 | 0.0142662 | 0 |
1727394600 | 0.01433516 | 0.0004784 | 3.45 | 0.01390256 | 0.01446375 | 0.01378756 | 0 |
1727308200 | 0.01385676 | -0.0003 | -2.12 | 0.0141391 | 0.01421572 | 0.01385112 | 0 |
1727221800 | 0.0141572 | 0.00021476 | 1.54 | 0.01393202 | 0.01422509 | 0.01380146 | 0 |
1727135400 | 0.01394244 | -3.0E-5 | -0.21 | 0.01292825 | 0.01405094 | 0.01238291 | 0 |
1727049000 | 0.01397202 | -9.5E-7 | -0.01 | 0.01394279 | 0.01406441 | 0.0137282 | 0 |
1726962600 | 0.01397297 | 9.3E-5 | 0.67 | 0.01390479 | 0.01397297 | 0.01381056 | 0 |
1726876200 | 0.01388038 | 1.7E-5 | 0.12 | 0.01384331 | 0.01410249 | 0.01373318 | 0 |
1726789800 | 0.0138634 | 0.00039043 | 2.90 | 0.01359159 | 0.01404848 | 0.01357329 | 0 |
1726703400 | 0.01347297 | 0.00021357 | 1.61 | 0.01326596 | 0.01350293 | 0.01303487 | 0 |
1726617000 | 0.0132594 | 0.00042679 | 3.33 | 0.01281376 | 0.01349384 | 0.01267963 | 0 |
1726530600 | 0.01283261 | -0.000178 | -1.37 | 0.01301864 | 0.01302482 | 0.01266197 | 0 |
1726444200 | 0.01301111 | -0.000193 | -1.46 | 0.01320206 | 0.01328561 | 0.01292555 | 0 |
1726357800 | 0.01320399 | -0.000125 | -0.94 | 0.01331922 | 0.01334258 | 0.01309144 | 0 |
1726271400 | 0.01332913 | 0.00052994 | 4.14 | 0.01279802 | 0.01334554 | 0.01268537 | 0 |
1726185000 | 0.01279919 | 0.00017794 | 1.41 | 0.01262655 | 0.01288243 | 0.01262178 | 0 |
1726098600 | 0.01262125 | -5.3E-5 | -0.42 | 0.01267913 | 0.01275988 | 0.01222263 | 0 |
1726012200 | 0.01267397 | 0.00010701 | 0.85 | 0.01253055 | 0.01276751 | 0.01241434 | 0 |
1725925800 | 0.01256696 | 0.00047405 | 3.92 | 0.01292825 | 0.01316489 | 0.01204188 | 0 |
1725839400 | 0.01209291 | 0.00019144 | 1.61 | 0.01191849 | 0.0121695 | 0.01180015 | 0 |
1725753000 | 0.01190147 | 4.8E-5 | 0.40 | 0.01187692 | 0.01206113 | 0.01182356 | 0 |
1725666600 | 0.01185315 | -0.0005 | -4.05 | 0.01235745 | 0.0125255 | 0.01155905 | 0 |
1725580200 | 0.01235344 | -0.000382 | -3.00 | 0.01276116 | 0.01281193 | 0.01227062 | 0 |
1725493800 | 0.01273553 | 5.1E-5 | 0.40 | 0.01263211 | 0.01287078 | 0.01227968 | 0 |
1725407400 | 0.01268483 | -0.000331 | -2.54 | 0.01300929 | 0.01315301 | 0.01266575 | 0 |
1725321000 | 0.01301608 | 0.00041905 | 3.33 | 0.01292825 | 0.01316489 | 0.01238291 | 0 |
1725234600 | 0.01259703 | -0.000373 | -2.88 | 0.0129706 | 0.01298853 | 0.01259397 | 0 |
1725148200 | 0.01296999 | -3.1E-5 | -0.24 | 0.01300341 | 0.01305652 | 0.0129285 | 0 |
1725061800 | 0.01300139 | -6.1E-5 | -0.47 | 0.01304541 | 0.01317381 | 0.01274054 | 0 |
1724975400 | 0.01306251 | 4.2E-5 | 0.32 | 0.01298603 | 0.01345818 | 0.01295323 | 0 |
1724889000 | 0.01302067 | -0.000105 | -0.80 | 0.01308924 | 0.01324412 | 0.01274316 | 0 |
1724802600 | 0.01312522 | -0.000714 | -5.16 | 0.01383251 | 0.01390299 | 0.0127656 | 0 |
1724716200 | 0.01383915 | -0.000302 | -2.14 | 0.01415894 | 0.01417846 | 0.01383915 | 0 |
1724629800 | 0.01414075 | 6.0E-5 | 0.43 | 0.01412348 | 0.0143 | 0.01404528 | 0 |
1724543400 | 0.01408105 | -4.0E-6 | -0.03 | 0.01410337 | 0.01419014 | 0.01400668 | 0 |
1724457000 | 0.01408496 | 0.00080008 | 6.02 | 0.0132846 | 0.01426022 | 0.0132846 | 0 |
1724370600 | 0.01328488 | -0.000175 | -1.30 | 0.01292825 | 0.01355811 | 0.01238291 | 0 |
1724284200 | 0.0134596 | 0.00045485 | 3.50 | 0.01298164 | 0.01350514 | 0.01295616 | 0 |
1724197800 | 0.01300475 | -6.1E-5 | -0.47 | 0.01306774 | 0.01349295 | 0.01289392 | 0 |
1724111400 | 0.01306598 | 0.00013497 | 1.04 | 0.01292825 | 0.01316489 | 0.01238291 | 0 |
1724025000 | 0.01293101 | -0.000144 | -1.10 | 0.01308766 | 0.01324698 | 0.01293101 | 0 |
1723938600 | 0.01307501 | 0.00011116 | 0.86 | 0.01295319 | 0.01312597 | 0.01294541 | 0 |
1723852200 | 0.01296385 | 0.00029285 | 2.31 | 0.01266352 | 0.01316211 | 0.01257732 | 0 |
1723765800 | 0.012671 | -0.000276 | -2.13 | 0.01292825 | 0.01316489 | 0.01238291 | 0 |
1723679400 | 0.01294691 | -0.000369 | -2.77 | 0.01331498 | 0.01358887 | 0.01286734 | 0 |
1723593000 | 0.0133157 | 0.0002478 | 1.90 | 0.01305819 | 0.01354224 | 0.01286728 | 0 |
1723506600 | 0.0130679 | 0.00012492 | 0.97 | 0.01358195 | 0.01358195 | 0.01273095 | 0 |
1723420200 | 0.01294298 | -0.000447 | -3.34 | 0.01344391 | 0.01358186 | 0.01283556 | 0 |
1723333800 | 0.01339004 | 3.9E-5 | 0.29 | 0.01339331 | 0.0135268 | 0.0132659 | 0 |
1723247400 | 0.01335136 | -0.000241 | -1.77 | 0.01358195 | 0.01358195 | 0.01311516 | 0 |
1723161000 | 0.01359279 | 0.0014611 | 12.04 | 0.01210678 | 0.01378355 | 0.01206057 | 0 |
1723074600 | 0.01213169 | -0.000186 | -1.51 | 0.01233057 | 0.01269134 | 0.01200905 | 0 |
1722988200 | 0.01231726 | 0.00037834 | 3.17 | 0.01187842 | 0.01255463 | 0.01187842 | 0 |
1722901800 | 0.01193892 | -0.000867 | -6.77 | 0.01334718 | 0.01343631 | 0.01092784 | 0 |
1722815400 | 0.01280572 | -0.00056 | -4.19 | 0.01334718 | 0.01343631 | 0.01261098 | 0 |
1722729000 | 0.01336553 | -0.000151 | -1.12 | 0.01351274 | 0.01367298 | 0.013178 | 0 |
1722642600 | 0.01351698 | -0.000836 | -5.82 | 0.01439348 | 0.01441484 | 0.0134613 | 0 |
1722556200 | 0.01435296 | 0.00011801 | 0.83 | 0.01422561 | 0.014427 | 0.01370436 | 0 |
1722469800 | 0.01423495 | -0.000336 | -2.31 | 0.01455742 | 0.01470006 | 0.01419525 | 0 |