GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0009750 | $0.001007 | $0.0009468 | $0.001002 | $46.11 | $24,159.95 |
| 2015-03-02 | $0.001002 | $0.001378 | $0.0009795 | $0.001378 | $16.50 | $33,211.46 |
| 2015-03-03 | $0.001378 | $0.001392 | $0.0009947 | $0.001265 | $408.74 | $30,486.56 |
| 2015-03-04 | $0.001265 | $0.001276 | $0.001131 | $0.001231 | $17.67 | $29,658.20 |
| 2015-03-05 | $0.001229 | $0.001270 | $0.001191 | $0.001246 | $68.98 | $30,019.72 |
| 2015-03-06 | $0.001246 | $0.001251 | $0.001068 | $0.001069 | $30.09 | $25,766.06 |
| 2015-03-07 | $0.001069 | $0.001243 | $0.0009757 | $0.001243 | $121.50 | $29,953.44 |
| 2015-03-08 | $0.001006 | $0.001284 | $0.0009921 | $0.001276 | $44.66 | $30,747.34 |
| 2015-03-09 | $0.001278 | $0.001396 | $0.0006974 | $0.001106 | $478.53 | $26,663.36 |
| 2015-03-10 | $0.001106 | $0.001132 | $0.0009242 | $0.0009276 | $18.35 | $22,356.27 |
| 2015-03-11 | $0.0009278 | $0.001129 | $0.0008146 | $0.0008210 | $67.50 | $19,786.51 |
| 2015-03-12 | $0.0008210 | $0.001174 | $0.0008163 | $0.0009107 | $34.42 | $21,949.27 |
| 2015-03-13 | $0.0009088 | $0.001153 | $0.0008083 | $0.001140 | $46.40 | $27,484.49 |
| 2015-03-14 | $0.001136 | $0.001140 | $0.001121 | $0.001129 | $2.44 | $27,209.50 |
| 2015-03-15 | $0.001128 | $0.001143 | $0.0008195 | $0.0008568 | $3.94 | $20,650.57 |
| 2015-03-16 | $0.0008592 | $0.0009461 | $0.0008216 | $0.0009442 | $37.66 | $22,756.60 |
| 2015-03-17 | $0.0009444 | $0.0009707 | $0.0008645 | $0.0008678 | $42.62 | $20,915.52 |
| 2015-03-18 | $0.0008679 | $0.0009795 | $0.0008649 | $0.0008829 | $4.39 | $21,278.53 |
| 2015-03-19 | $0.0008817 | $0.0009159 | $0.0004347 | $0.0008161 | $311.88 | $19,669.60 |
| 2015-03-20 | $0.0008167 | $0.0009599 | $0.0006220 | $0.0007957 | $30.93 | $19,177.88 |
| 2015-03-21 | $0.0007957 | $0.001048 | $0.0005303 | $0.001014 | $84.09 | $24,440.49 |
| 2015-03-22 | $0.001014 | $0.001041 | $0.0008248 | $0.001034 | $99.46 | $24,928.78 |
| 2015-03-23 | $0.001034 | $0.001042 | $0.0008446 | $0.001032 | $20.17 | $24,874.07 |
| 2015-03-24 | $0.001032 | $0.001065 | $0.0006452 | $0.0009753 | $357.99 | $23,506.54 |
| 2015-03-25 | $0.0009775 | $0.001004 | $0.0007073 | $0.0009671 | $41.93 | $23,308.40 |
| 2015-03-26 | $0.0009676 | $0.001140 | $0.0006681 | $0.0008473 | $107.54 | $20,421.68 |
| 2015-03-27 | $0.0008475 | $0.001024 | $0.0007906 | $0.0007906 | $131.07 | $19,054.82 |
| 2015-03-28 | $0.0007905 | $0.001598 | $0.0007903 | $0.001598 | $803.44 | $38,520.27 |
| 2015-03-29 | $0.001597 | $0.001600 | $0.0007972 | $0.0009709 | $192.49 | $23,398.87 |
| 2015-03-30 | $0.0009715 | $0.001514 | $0.0009699 | $0.001243 | $36.40 | $29,963.80 |
| 2015-03-31 | $0.001242 | $0.001254 | $0.0008017 | $0.0009766 | $105.59 | $23,536.45 |