GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002403 | $0.002403 | $0.001703 | $0.001782 | $1,210.97 | $42,943.60 |
| 2015-01-02 | $0.001781 | $0.001856 | $0.001746 | $0.001799 | $136.03 | $43,354.29 |
| 2015-01-03 | $0.001798 | $0.002121 | $0.001553 | $0.001906 | $273.43 | $45,930.97 |
| 2015-01-04 | $0.001906 | $0.001906 | $0.001490 | $0.001585 | $238.37 | $38,204.79 |
| 2015-01-05 | $0.001591 | $0.001738 | $0.001508 | $0.001672 | $202.64 | $40,286.66 |
| 2015-01-06 | $0.001672 | $0.001770 | $0.001476 | $0.001623 | $41.09 | $39,109.07 |
| 2015-01-07 | $0.001622 | $0.001924 | $0.001605 | $0.001707 | $14.05 | $41,144.67 |
| 2015-01-08 | $0.001706 | $0.001730 | $0.001597 | $0.001689 | $21.69 | $40,701.45 |
| 2015-01-09 | $0.001683 | $0.002060 | $0.001460 | $0.001882 | $336.77 | $45,356.39 |
| 2015-01-10 | $0.001899 | $0.001899 | $0.001103 | $0.001311 | $411.04 | $31,591.61 |
| 2015-01-11 | $0.001310 | $0.001458 | $0.001224 | $0.001227 | $62.99 | $29,580.83 |
| 2015-01-12 | $0.001230 | $0.001493 | $0.001228 | $0.001387 | $192.39 | $33,432.95 |
| 2015-01-13 | $0.001385 | $0.001390 | $0.001094 | $0.001136 | $13.07 | $27,381.10 |
| 2015-01-14 | $0.001126 | $0.001126 | $0.0008318 | $0.0008638 | $82.74 | $20,818.77 |
| 2015-01-15 | $0.0008580 | $0.001294 | $0.0004506 | $0.0009905 | $726.15 | $23,871.55 |
| 2015-01-16 | $0.0009868 | $0.0009956 | $0.0006446 | $0.0008657 | $172.71 | $20,864.18 |
| 2015-01-17 | $0.0008646 | $0.0009775 | $0.0007948 | $0.0009345 | $53.71 | $22,523.44 |
| 2015-01-18 | $0.0009382 | $0.001013 | $0.0008550 | $0.0009865 | $8.36 | $23,775.77 |
| 2015-01-19 | $0.0009918 | $0.001013 | $0.0008251 | $0.0009669 | $19.82 | $23,303.00 |
| 2015-01-20 | $0.0009581 | $0.001133 | $0.0009232 | $0.001122 | $369.30 | $27,043.68 |
| 2015-01-21 | $0.001122 | $0.001146 | $0.0009272 | $0.0009961 | $0.2488 | $24,006.86 |
| 2015-01-22 | $0.0009979 | $0.001146 | $0.0008754 | $0.001146 | $449.83 | $27,620.67 |
| 2015-01-23 | $0.001147 | $0.001147 | $0.0007970 | $0.0009338 | $307.57 | $22,506.95 |
| 2015-01-24 | $0.0009331 | $0.001017 | $0.0008644 | $0.0009393 | $36.66 | $22,639.39 |
| 2015-01-25 | $0.0009375 | $0.001067 | $0.0008585 | $0.0008931 | $238.54 | $21,524.63 |
| 2015-01-26 | $0.0008944 | $0.001141 | $0.0008344 | $0.0008587 | $703.02 | $20,695.98 |
| 2015-01-27 | $0.0008577 | $0.0009405 | $0.0007908 | $0.0008826 | $95.66 | $21,272.87 |
| 2015-01-28 | $0.0008822 | $0.0009334 | $0.0007629 | $0.0009240 | $22.57 | $22,268.81 |
| 2015-01-29 | $0.0009217 | $0.0009429 | $0.0008718 | $0.0009154 | $25.57 | $22,061.71 |
| 2015-01-30 | $0.0009125 | $0.0009544 | $0.0007904 | $0.0007925 | $54.76 | $19,100.06 |
| 2015-01-31 | $0.0007925 | $0.0008704 | $0.0007484 | $0.0007524 | $34.37 | $18,134.48 |