GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0004683 | $0.0004720 | $0.0004348 | $0.0004630 | $4.33 | $11,158.58 |
| 2015-07-02 | $0.0004629 | $0.0004683 | $0.0004368 | $0.0004369 | $0.2068 | $10,529.97 |
| 2015-07-03 | $0.0004368 | $0.0004406 | $0.0004062 | $0.0004074 | $3.04 | $9,818.35 |
| 2015-07-04 | $0.0004076 | $0.0007536 | $0.0004042 | $0.0005950 | $3,882.22 | $14,340.83 |
| 2015-07-05 | $0.0005948 | $0.0007521 | $0.0005161 | $0.0006089 | $338.95 | $14,674.66 |
| 2015-07-06 | $0.0006091 | $0.0006091 | $0.0004449 | $0.0004466 | $212.50 | $10,764.04 |
| 2015-07-07 | $0.0004466 | $0.0005725 | $0.0004464 | $0.0005467 | $58.37 | $13,176.23 |
| 2015-07-08 | $0.0005457 | $0.0005469 | $0.0004733 | $0.0004925 | $1.12 | $11,869.57 |
| 2015-07-09 | $0.0004928 | $0.0004956 | $0.0004796 | $0.0004796 | $12.26 | $11,559.96 |
| 2015-07-10 | $0.0004792 | $0.0005349 | $0.0004744 | $0.0005299 | $64.00 | $12,771.39 |
| 2015-07-11 | $0.0005299 | $0.0005480 | $0.0004864 | $0.0004954 | $70.11 | $11,938.96 |
| 2015-07-12 | $0.0004954 | $0.0005302 | $0.0004943 | $0.0005225 | $6.06 | $12,592.78 |
| 2015-07-13 | $0.0005222 | $0.0005377 | $0.0004693 | $0.0004877 | $50.45 | $11,754.97 |
| 2015-07-14 | $0.0004877 | $0.0004947 | $0.0004787 | $0.0004805 | $3.61 | $11,581.36 |
| 2015-07-15 | $0.0004810 | $0.0005248 | $0.0004766 | $0.0004773 | $4.57 | $11,504.41 |
| 2015-07-16 | $0.0004777 | $0.0004863 | $0.0004568 | $0.0004588 | $78.60 | $11,058.80 |
| 2015-07-17 | $0.0004589 | $0.0005045 | $0.0004489 | $0.0004695 | $9.62 | $11,315.91 |
| 2015-07-18 | $0.0004693 | $0.0004849 | $0.0004523 | $0.0004536 | $36.72 | $10,932.07 |
| 2015-07-19 | $0.0004534 | $0.0004703 | $0.0004496 | $0.0004515 | $43.99 | $10,880.88 |
| 2015-07-20 | $0.0004515 | $0.0004594 | $0.0004504 | $0.0004594 | $28.61 | $11,071.21 |
| 2015-07-21 | $0.0004603 | $0.0004744 | $0.0004544 | $0.0004558 | $4.82 | $10,985.00 |
| 2015-07-22 | $0.0004551 | $0.0004769 | $0.0004497 | $0.0004769 | $124.99 | $11,493.59 |
| 2015-07-23 | $0.0004768 | $0.0006820 | $0.0004758 | $0.0005908 | $1,824.20 | $14,238.32 |
| 2015-07-24 | $0.0005907 | $0.0005930 | $0.0005397 | $0.0005624 | $66.95 | $13,554.33 |
| 2015-07-25 | $0.0005621 | $0.0005621 | $0.0004936 | $0.0005082 | $95.21 | $12,248.59 |
| 2015-07-26 | $0.0005081 | $0.0006906 | $0.0005066 | $0.0006906 | $204.82 | $16,644.41 |
| 2015-07-27 | $0.0006907 | $0.0006907 | $0.0005916 | $0.0006460 | $18.36 | $15,570.05 |
| 2015-07-28 | $0.0006460 | $0.0006526 | $0.0005868 | $0.0005888 | $28.65 | $14,191.42 |
| 2015-07-29 | $0.0005889 | $0.0006081 | $0.0005776 | $0.0006081 | $5.41 | $14,657.04 |
| 2015-07-30 | $0.0006081 | $0.001052 | $0.0006053 | $0.0008636 | $3,160.51 | $20,813.54 |
| 2015-07-31 | $0.0008632 | $0.0009975 | $0.0005926 | $0.0008905 | $117.77 | $21,461.99 |