GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0008714 | $0.001028 | $0.0008308 | $0.0008961 | $141.59 | $21,597.68 |
| 2015-05-02 | $0.0008958 | $0.0009083 | $0.0006675 | $0.0006675 | $34.07 | $16,087.12 |
| 2015-05-03 | $0.0006672 | $0.0007030 | $0.0006041 | $0.0006562 | $46.29 | $15,815.95 |
| 2015-05-04 | $0.0006562 | $0.0006564 | $0.0006207 | $0.0006525 | $58.00 | $15,725.69 |
| 2015-05-05 | $0.0006525 | $0.0006530 | $0.0004937 | $0.0005572 | $31.15 | $13,430.40 |
| 2015-05-06 | $0.0005572 | $0.0006441 | $0.0003598 | $0.0004818 | $112.22 | $11,612.58 |
| 2015-05-07 | $0.0004825 | $0.0004926 | $0.0003539 | $0.0004885 | $48.30 | $11,773.48 |
| 2015-05-08 | $0.0004889 | $0.0005134 | $0.0003731 | $0.0003732 | $54.79 | $8,995.31 |
| 2015-05-09 | $0.0003731 | $0.0004752 | $0.0003715 | $0.0004647 | $57.68 | $11,199.48 |
| 2015-05-10 | $0.0004643 | $0.0004643 | $0.0003694 | $0.0004329 | $24.23 | $10,433.10 |
| 2015-05-11 | $0.0004325 | $0.0004348 | $0.0003096 | $0.0003097 | $97.71 | $7,464.08 |
| 2015-05-12 | $0.0003100 | $0.0007198 | $0.0003099 | $0.0006496 | $158.30 | $15,656.72 |
| 2015-05-13 | $0.0006486 | $0.0006556 | $0.0006323 | $0.0006361 | $0.1711 | $15,330.86 |
| 2015-05-14 | $0.0004153 | $0.0005446 | $0.0004153 | $0.0005425 | $26.12 | $13,074.25 |
| 2015-05-15 | $0.0005426 | $0.0008458 | $0.0004419 | $0.0008458 | $177.67 | $20,385.36 |
| 2015-05-16 | $0.0008459 | $0.0008462 | $0.0003636 | $0.0007133 | $76.05 | $17,191.01 |
| 2015-05-17 | $0.0007132 | $0.0007137 | $0.0003900 | $0.0004120 | $60.78 | $9,930.37 |
| 2015-05-18 | $0.0004120 | $0.0004122 | $0.0003861 | $0.0003867 | $23.63 | $9,321.14 |
| 2015-05-19 | $0.0003870 | $0.0004425 | $0.0003804 | $0.0004360 | $57.96 | $10,509.17 |
| 2015-05-20 | $0.0004361 | $0.0004361 | $0.0003825 | $0.0003977 | $7.07 | $9,585.84 |
| 2015-05-21 | $0.0003978 | $0.0004009 | $0.0003765 | $0.0003766 | $68.49 | $9,075.57 |
| 2015-05-22 | $0.0003765 | $0.0004140 | $0.0003737 | $0.0003775 | $27.02 | $9,098.92 |
| 2015-05-23 | $0.0003773 | $0.0003777 | $0.0003724 | $0.0003727 | $27.50 | $8,982.80 |
| 2015-05-24 | $0.0003726 | $0.0003775 | $0.0003725 | $0.0003759 | $5.91 | $9,059.28 |
| 2015-05-25 | $0.0003759 | $0.0003811 | $0.0003693 | $0.0003794 | $0.9319 | $9,142.96 |
| 2015-05-26 | $0.0003794 | $0.0003805 | $0.0003697 | $0.0003701 | $15.11 | $8,920.11 |
| 2015-05-27 | $0.0003699 | $0.0003720 | $0.0003195 | $0.0003203 | $198.06 | $7,720.44 |
| 2015-05-28 | $0.0003203 | $0.0009451 | $0.0003084 | $0.0009448 | $2,888.62 | $22,771.95 |
| 2015-05-29 | $0.0009449 | $0.0009577 | $0.0008691 | $0.0009556 | $2,146.52 | $23,030.63 |
| 2015-05-30 | $0.0009555 | $0.001000 | $0.0008665 | $0.0009083 | $2,231.75 | $21,891.19 |
| 2015-05-31 | $0.0009170 | $0.0009283 | $0.0004731 | $0.0007865 | $190.07 | $18,955.52 |