GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0007504 | $0.0008043 | $0.0007315 | $0.0007831 | $86.79 | $18,872.66 |
| 2015-02-02 | $0.0007814 | $0.001020 | $0.0007682 | $0.001004 | $107.06 | $24,196.58 |
| 2015-02-03 | $0.0009997 | $0.001112 | $0.0008528 | $0.0008568 | $74.99 | $20,650.06 |
| 2015-02-04 | $0.0008577 | $0.001194 | $0.0008336 | $0.001053 | $32.63 | $25,368.39 |
| 2015-02-05 | $0.001053 | $0.001062 | $0.0007559 | $0.0008310 | $25.07 | $20,028.03 |
| 2015-02-06 | $0.0008308 | $0.0008967 | $0.0008282 | $0.0008868 | $3.22 | $21,374.09 |
| 2015-02-07 | $0.0008883 | $0.001137 | $0.0008882 | $0.001025 | $41.99 | $24,701.26 |
| 2015-02-08 | $0.001025 | $0.001117 | $0.0008489 | $0.001115 | $2.69 | $26,868.94 |
| 2015-02-09 | $0.001115 | $0.001217 | $0.0009567 | $0.001217 | $217.17 | $29,336.44 |
| 2015-02-10 | $0.001218 | $0.001254 | $0.0007975 | $0.001009 | $52.61 | $24,319.74 |
| 2015-02-11 | $0.001009 | $0.001071 | $0.0009264 | $0.0009293 | $2.92 | $22,398.47 |
| 2015-02-12 | $0.0009294 | $0.0009294 | $0.0008683 | $0.0008864 | $6.33 | $21,364.33 |
| 2015-02-13 | $0.0008871 | $0.0009610 | $0.0008852 | $0.0009394 | $24.70 | $22,639.73 |
| 2015-02-14 | $0.0009398 | $0.001135 | $0.0009398 | $0.001126 | $4.19 | $27,146.59 |
| 2015-02-15 | $0.001124 | $0.001140 | $0.0009308 | $0.001057 | $82.34 | $25,468.17 |
| 2015-02-16 | $0.001057 | $0.001068 | $0.0009042 | $0.001047 | $28.54 | $25,234.63 |
| 2015-02-17 | $0.001046 | $0.001053 | $0.0008718 | $0.0009032 | $39.23 | $21,768.54 |
| 2015-02-18 | $0.0009038 | $0.0009978 | $0.0008268 | $0.0009850 | $29.01 | $23,740.37 |
| 2015-02-19 | $0.0009855 | $0.001089 | $0.0009569 | $0.0009611 | $76.60 | $23,164.61 |
| 2015-02-20 | $0.0009611 | $0.001105 | $0.0009611 | $0.001003 | $113.48 | $24,177.54 |
| 2015-02-21 | $0.001002 | $0.001075 | $0.0008778 | $0.001029 | $11.46 | $24,795.98 |
| 2015-02-22 | $0.001030 | $0.001573 | $0.001030 | $0.001320 | $119.80 | $31,815.03 |
| 2015-02-23 | $0.001319 | $0.001325 | $0.001170 | $0.001307 | $109.71 | $31,494.24 |
| 2015-02-24 | $0.001226 | $0.001312 | $0.001166 | $0.001177 | $6.74 | $28,366.36 |
| 2015-02-25 | $0.001177 | $0.001299 | $0.001174 | $0.001298 | $23.44 | $31,294.92 |
| 2015-02-26 | $0.001299 | $0.001300 | $0.001064 | $0.001065 | $61.95 | $25,656.16 |
| 2015-02-27 | $0.001064 | $0.001155 | $0.001023 | $0.001023 | $3.48 | $24,658.85 |
| 2015-02-28 | $0.001015 | $0.001019 | $0.0009986 | $0.001016 | $2.76 | $24,484.59 |