GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002371 | $0.002384 | $0.002247 | $0.002280 | $38,859.50 | $54,878.70 |
| 2014-11-02 | $0.002283 | $0.002303 | $0.002244 | $0.002281 | $38,876.60 | $54,902.90 |
| 2014-11-03 | $0.002279 | $0.002338 | $0.002278 | $0.002293 | $39,074.80 | $55,183.43 |
| 2014-11-04 | $0.002454 | $0.003663 | $0.002094 | $0.002383 | $14,141.60 | $57,349.02 |
| 2014-11-05 | $0.002414 | $0.002568 | $0.002274 | $0.002376 | $4,934.21 | $57,194.11 |
| 2014-11-06 | $0.002376 | $0.002591 | $0.001986 | $0.002462 | $7,130.34 | $59,269.38 |
| 2014-11-07 | $0.002449 | $0.002449 | $0.002054 | $0.002058 | $3,052.36 | $49,533.21 |
| 2014-11-08 | $0.002063 | $0.002289 | $0.001857 | $0.002028 | $1,982.37 | $48,814.84 |
| 2014-11-09 | $0.002027 | $0.002074 | $0.001238 | $0.001540 | $2,438.04 | $37,075.60 |
| 2014-11-10 | $0.001493 | $0.002725 | $0.001385 | $0.002572 | $3,338.77 | $61,916.88 |
| 2014-11-11 | $0.002565 | $0.002715 | $0.001284 | $0.001519 | $4,113.07 | $36,556.73 |
| 2014-11-12 | $0.001472 | $0.002100 | $0.001300 | $0.001631 | $2,750.24 | $39,257.50 |
| 2014-11-13 | $0.001645 | $0.001792 | $0.001251 | $0.001342 | $978.44 | $32,311.75 |
| 2014-11-14 | $0.001335 | $0.001525 | $0.001158 | $0.001349 | $287.84 | $32,468.49 |
| 2014-11-15 | $0.001355 | $0.001375 | $0.0006920 | $0.001147 | $1,343.56 | $27,621.01 |
| 2014-11-16 | $0.001143 | $0.001338 | $0.001025 | $0.001164 | $174.81 | $28,017.91 |
| 2014-11-17 | $0.001254 | $0.001402 | $0.0009625 | $0.001162 | $488.23 | $27,984.38 |
| 2014-11-18 | $0.001163 | $0.001331 | $0.0008649 | $0.001317 | $1,583.24 | $31,711.27 |
| 2014-11-19 | $0.001312 | $0.001719 | $0.001106 | $0.001385 | $2,371.31 | $33,357.07 |
| 2014-11-20 | $0.001384 | $0.001657 | $0.001182 | $0.001610 | $680.66 | $38,778.97 |
| 2014-11-21 | $0.001610 | $0.002110 | $0.001410 | $0.001754 | $3,649.66 | $42,248.13 |
| 2014-11-22 | $0.001758 | $0.002145 | $0.001758 | $0.001765 | $677.74 | $42,499.15 |
| 2014-11-23 | $0.001766 | $0.002441 | $0.001764 | $0.002209 | $3,771.38 | $53,207.14 |
| 2014-11-24 | $0.002205 | $0.002205 | $0.001846 | $0.001885 | $1,288.92 | $45,391.06 |
| 2014-11-25 | $0.001884 | $0.002134 | $0.001548 | $0.001787 | $1,016.64 | $43,035.75 |
| 2014-11-26 | $0.001790 | $0.002137 | $0.001633 | $0.002137 | $922.46 | $51,465.57 |
| 2014-11-27 | $0.002149 | $0.002175 | $0.001701 | $0.001704 | $601.60 | $41,052.00 |
| 2014-11-28 | $0.001703 | $0.001991 | $0.001562 | $0.001600 | $718.82 | $38,541.45 |
| 2014-11-29 | $0.001599 | $0.001914 | $0.001589 | $0.001787 | $114.23 | $43,059.22 |
| 2014-11-30 | $0.001787 | $0.002756 | $0.001787 | $0.002756 | $1,598.60 | $66,397.13 |