GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.002757 | $0.004907 | $0.002530 | $0.003197 | $5,443.55 | $77,026.68 |
| 2014-12-02 | $0.003129 | $0.003484 | $0.002673 | $0.003070 | $1,936.98 | $73,959.65 |
| 2014-12-03 | $0.003256 | $0.003551 | $0.002345 | $0.002573 | $7,117.38 | $61,985.95 |
| 2014-12-04 | $0.002577 | $0.002589 | $0.001620 | $0.002587 | $4,106.91 | $62,340.96 |
| 2014-12-05 | $0.002586 | $0.002729 | $0.001879 | $0.002574 | $1,605.66 | $62,026.33 |
| 2014-12-06 | $0.002573 | $0.002573 | $0.001923 | $0.001923 | $1,900.18 | $46,333.77 |
| 2014-12-07 | $0.001923 | $0.002290 | $0.001776 | $0.001950 | $1,289.67 | $47,006.55 |
| 2014-12-08 | $0.001950 | $0.001955 | $0.001595 | $0.001875 | $1,387.39 | $45,181.67 |
| 2014-12-09 | $0.001875 | $0.001908 | $0.001497 | $0.001860 | $649.84 | $44,821.82 |
| 2014-12-10 | $0.001860 | $0.001861 | $0.001498 | $0.001746 | $2,196.83 | $42,073.30 |
| 2014-12-11 | $0.001735 | $0.001934 | $0.001602 | $0.001854 | $1,088.45 | $44,688.30 |
| 2014-12-12 | $0.001857 | $0.002081 | $0.001857 | $0.002034 | $715.74 | $49,027.51 |
| 2014-12-13 | $0.002032 | $0.002045 | $0.001747 | $0.001747 | $150.38 | $42,112.34 |
| 2014-12-14 | $0.001744 | $0.001993 | $0.001739 | $0.001892 | $138.07 | $45,594.51 |
| 2014-12-15 | $0.001890 | $0.001906 | $0.001645 | $0.001647 | $436.99 | $39,702.21 |
| 2014-12-16 | $0.001649 | $0.001784 | $0.001612 | $0.001635 | $612.84 | $39,413.23 |
| 2014-12-17 | $0.001634 | $0.001670 | $0.001532 | $0.001535 | $29.36 | $36,993.69 |
| 2014-12-18 | $0.001535 | $0.001702 | $0.001445 | $0.001678 | $101.39 | $40,452.24 |
| 2014-12-19 | $0.001677 | $0.001688 | $0.001626 | $0.001653 | $214.73 | $39,834.28 |
| 2014-12-20 | $0.001652 | $0.002015 | $0.001648 | $0.002013 | $3,378.04 | $48,509.57 |
| 2014-12-21 | $0.002010 | $0.002071 | $0.001773 | $0.001880 | $715.03 | $45,313.97 |
| 2014-12-22 | $0.001881 | $0.002069 | $0.001661 | $0.001905 | $2,430.22 | $45,913.85 |
| 2014-12-23 | $0.001906 | $0.002450 | $0.001853 | $0.002439 | $5,624.84 | $58,783.99 |
| 2014-12-24 | $0.002311 | $0.002382 | $0.001967 | $0.002106 | $386.84 | $50,761.12 |
| 2014-12-25 | $0.002105 | $0.002287 | $0.001960 | $0.002223 | $382.57 | $53,589.18 |
| 2014-12-26 | $0.002224 | $0.002545 | $0.001977 | $0.002315 | $540.15 | $55,798.07 |
| 2014-12-27 | $0.002313 | $0.002497 | $0.002035 | $0.002265 | $1,016.44 | $54,583.36 |
| 2014-12-28 | $0.002267 | $0.002268 | $0.002077 | $0.002252 | $46.85 | $54,285.95 |
| 2014-12-29 | $0.002256 | $0.002319 | $0.001857 | $0.002126 | $958.32 | $51,243.39 |
| 2014-12-30 | $0.002126 | $0.002576 | $0.002030 | $0.002399 | $922.14 | $57,816.56 |
| 2014-12-31 | $0.002267 | $0.002564 | $0.002198 | $0.002401 | $232.39 | $57,878.26 |