GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0009769 | $0.0009810 | $0.0006952 | $0.0008729 | $518.39 | $21,038.82 |
| 2015-04-02 | $0.0008729 | $0.0009670 | $0.0008550 | $0.0009615 | $58.87 | $23,173.26 |
| 2015-04-03 | $0.0009614 | $0.0009730 | $0.0008747 | $0.0008774 | $42.46 | $21,146.72 |
| 2015-04-04 | $0.0008774 | $0.0008806 | $0.0008654 | $0.0008706 | $10.31 | $20,983.55 |
| 2015-04-05 | $0.0008702 | $0.0008712 | $0.0006303 | $0.0007709 | $232.25 | $18,580.60 |
| 2015-04-06 | $0.0007714 | $0.0007749 | $0.0007069 | $0.0007078 | $38.89 | $17,059.20 |
| 2015-04-07 | $0.0007077 | $0.0007077 | $0.0002557 | $0.0002557 | $170.69 | $6,163.01 |
| 2015-04-08 | $0.0002557 | $0.0006295 | $0.0002556 | $0.0005907 | $276.80 | $14,235.53 |
| 2015-04-09 | $0.0005905 | $0.0006323 | $0.0003887 | $0.0004435 | $38.01 | $10,688.72 |
| 2015-04-10 | $0.0004435 | $0.0006441 | $0.0004391 | $0.0005001 | $73.31 | $12,052.33 |
| 2015-04-11 | $0.0005005 | $0.0008435 | $0.0004807 | $0.0006058 | $154.63 | $14,600.40 |
| 2015-04-12 | $0.0006056 | $0.0008602 | $0.0005185 | $0.0007790 | $78.68 | $18,775.80 |
| 2015-04-13 | $0.0007793 | $0.0007793 | $0.0005128 | $0.0005800 | $31.50 | $13,979.04 |
| 2015-04-14 | $0.0005799 | $0.0005804 | $0.0005054 | $0.0005457 | $1.59 | $13,152.51 |
| 2015-04-15 | $0.0005457 | $0.0005549 | $0.0004388 | $0.0004607 | $2.52 | $11,104.25 |
| 2015-04-16 | $0.0004613 | $0.0006040 | $0.0003440 | $0.0005395 | $122.18 | $13,003.44 |
| 2015-04-17 | $0.0005394 | $0.0005884 | $0.0003351 | $0.0005797 | $108.12 | $13,970.92 |
| 2015-04-18 | $0.0005795 | $0.0005807 | $0.0004705 | $0.0004759 | $0.3042 | $11,469.32 |
| 2015-04-19 | $0.0004757 | $0.0007671 | $0.0002616 | $0.0004786 | $151.51 | $11,534.90 |
| 2015-04-20 | $0.0004786 | $0.0004837 | $0.0003858 | $0.0003886 | $0.5860 | $9,366.66 |
| 2015-04-21 | $0.0003886 | $0.0006799 | $0.0003883 | $0.0006799 | $38.03 | $16,387.49 |
| 2015-04-22 | $0.0006823 | $0.0007328 | $0.0006241 | $0.0006362 | $9.17 | $15,332.24 |
| 2015-04-23 | $0.0006370 | $0.0007071 | $0.0006221 | $0.0007071 | $2.26 | $17,041.12 |
| 2015-04-24 | $0.0007070 | $0.0007070 | $0.0004310 | $0.0004325 | $6.45 | $10,423.15 |
| 2015-04-25 | $0.0004325 | $0.0006414 | $0.0004212 | $0.0004213 | $27.98 | $10,152.90 |
| 2015-04-26 | $0.0004211 | $0.0006098 | $0.0004005 | $0.0004476 | $18.08 | $10,786.77 |
| 2015-04-27 | $0.0004476 | $0.0005446 | $0.0003183 | $0.0005066 | $131.82 | $12,209.13 |
| 2015-04-28 | $0.0005067 | $0.0005072 | $0.0003792 | $0.0003838 | $8.75 | $9,249.46 |
| 2015-04-29 | $0.0003840 | $0.0008352 | $0.0003807 | $0.0007006 | $180.91 | $16,885.57 |
| 2015-04-30 | $0.0007000 | $0.0008735 | $0.0006527 | $0.0008708 | $33.54 | $20,988.18 |