GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0007872 | $0.0008191 | $0.0003480 | $0.0005952 | $1,933.48 | $14,345.43 |
| 2015-06-02 | $0.0005952 | $0.0006712 | $0.0003401 | $0.0003726 | $540.36 | $8,980.54 |
| 2015-06-03 | $0.0003726 | $0.0007131 | $0.0003725 | $0.0006164 | $915.85 | $14,856.91 |
| 2015-06-04 | $0.0006166 | $0.0006166 | $0.0003809 | $0.0003813 | $347.59 | $9,188.99 |
| 2015-06-05 | $0.0003814 | $0.0004853 | $0.0003808 | $0.0004814 | $77.41 | $11,603.27 |
| 2015-06-06 | $0.0004814 | $0.0004839 | $0.0003725 | $0.0004490 | $34.79 | $10,821.09 |
| 2015-06-07 | $0.0004490 | $0.0004501 | $0.0003992 | $0.0004468 | $101.01 | $10,768.02 |
| 2015-06-08 | $0.0004458 | $0.0004904 | $0.0004457 | $0.0004799 | $7.78 | $11,566.88 |
| 2015-06-09 | $0.0004798 | $0.0004873 | $0.0004797 | $0.0004834 | $0.2900 | $11,650.78 |
| 2015-06-10 | $0.0004833 | $0.0004834 | $0.0004003 | $0.0004005 | $69.48 | $9,651.83 |
| 2015-06-11 | $0.0004004 | $0.0004490 | $0.0004003 | $0.0004341 | $2.01 | $10,462.70 |
| 2015-06-12 | $0.0004341 | $0.0004412 | $0.0004013 | $0.0004348 | $32.88 | $10,479.47 |
| 2015-06-13 | $0.0004345 | $0.0004345 | $0.0003104 | $0.0003949 | $526.93 | $9,517.76 |
| 2015-06-14 | $0.0003951 | $0.0003993 | $0.0003518 | $0.0003714 | $6.45 | $8,950.07 |
| 2015-06-15 | $0.0003713 | $0.0003829 | $0.0003636 | $0.0003813 | $13.41 | $9,190.97 |
| 2015-06-16 | $0.0003813 | $0.0004280 | $0.0003802 | $0.0003907 | $5.59 | $9,415.73 |
| 2015-06-17 | $0.0003914 | $0.0004367 | $0.0003845 | $0.0004232 | $0.8940 | $10,198.91 |
| 2015-06-18 | $0.0004238 | $0.0004270 | $0.0004003 | $0.0004007 | $7.03 | $9,657.09 |
| 2015-06-19 | $0.0004009 | $0.0005284 | $0.0003988 | $0.0005257 | $83.32 | $12,670.48 |
| 2015-06-20 | $0.0004623 | $0.0005183 | $0.0003505 | $0.0003850 | $234.16 | $9,279.30 |
| 2015-06-21 | $0.0003850 | $0.0004702 | $0.0003663 | $0.0003928 | $73.44 | $9,465.89 |
| 2015-06-22 | $0.0003927 | $0.0004460 | $0.0003814 | $0.0003828 | $33.39 | $9,227.14 |
| 2015-06-23 | $0.0003828 | $0.0004179 | $0.0003714 | $0.0004007 | $86.71 | $9,658.07 |
| 2015-06-24 | $0.0004006 | $0.0004489 | $0.0003655 | $0.0003921 | $70.70 | $9,449.09 |
| 2015-06-25 | $0.0003920 | $0.0004318 | $0.0003673 | $0.0003786 | $74.83 | $9,124.86 |
| 2015-06-26 | $0.0003788 | $0.0004348 | $0.0003581 | $0.0003678 | $25.67 | $8,865.31 |
| 2015-06-27 | $0.0003678 | $0.0004926 | $0.0003489 | $0.0004921 | $121.13 | $11,860.84 |
| 2015-06-28 | $0.0004919 | $0.0005240 | $0.0004358 | $0.0005229 | $182.60 | $12,601.96 |
| 2015-06-29 | $0.0005229 | $0.0005405 | $0.0004757 | $0.0004961 | $219.83 | $11,955.54 |
| 2015-06-30 | $0.0004961 | $0.0005711 | $0.0003990 | $0.0004683 | $159.61 | $11,287.40 |