GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0004808 | $0.0004832 | $0.0004719 | $0.0004766 | $4.36 | $11,487.10 |
| 2015-09-02 | $0.0004768 | $0.0004842 | $0.0004733 | $0.0004814 | $0.7364 | $11,601.95 |
| 2015-09-03 | $0.0004815 | $0.0004822 | $0.0004760 | $0.0004788 | $0.9479 | $11,538.92 |
| 2015-09-04 | $0.0004788 | $0.0004830 | $0.0003954 | $0.0004170 | $25.69 | $10,050.42 |
| 2015-09-05 | $0.0004168 | $0.0004841 | $0.0004153 | $0.0004724 | $95.60 | $11,386.50 |
| 2015-09-06 | $0.0004724 | $0.0004967 | $0.0004717 | $0.0004943 | $3.97 | $11,913.00 |
| 2015-09-07 | $0.0004941 | $0.0004969 | $0.0004911 | $0.0004922 | $0.2401 | $11,862.39 |
| 2015-09-08 | $0.0004917 | $0.0005039 | $0.0004913 | $0.0005013 | $0.2445 | $12,080.91 |
| 2015-09-09 | $0.0004946 | $0.0004966 | $0.0004734 | $0.0004738 | $1.10 | $11,419.93 |
| 2015-09-10 | $0.0004740 | $0.0004874 | $0.0004702 | $0.0004820 | $0.4302 | $11,616.00 |
| 2015-09-11 | $0.0004817 | $0.0004872 | $0.0004814 | $0.0004860 | $0.1932 | $11,713.46 |
| 2015-09-12 | $0.0004850 | $0.0004850 | $0.0004022 | $0.0004022 | $9.65 | $9,692.73 |
| 2015-09-13 | $0.0004022 | $0.0004644 | $0.0003979 | $0.0004639 | $0.3497 | $11,181.26 |
| 2015-09-14 | $0.0004633 | $0.0004672 | $0.0004582 | $0.0004658 | $0.2318 | $11,227.19 |
| 2015-09-15 | $0.0004244 | $0.0005084 | $0.0004244 | $0.0004562 | $3.89 | $10,993.94 |
| 2015-09-16 | $0.0004560 | $0.0004566 | $0.0003980 | $0.0004009 | $5.33 | $9,661.28 |
| 2015-09-17 | $0.0004009 | $0.0004550 | $0.0003976 | $0.0003976 | $11.54 | $9,582.01 |
| 2015-09-18 | $0.0003976 | $0.0004584 | $0.0003409 | $0.0004078 | $40.56 | $9,828.40 |
| 2015-09-19 | $0.0004077 | $0.0004431 | $0.0003027 | $0.0004167 | $39.54 | $10,042.49 |
| 2015-09-20 | $0.0004167 | $0.0004438 | $0.0003212 | $0.0003606 | $16.47 | $8,690.86 |
| 2015-09-21 | $0.0003607 | $0.0004219 | $0.0003454 | $0.0004175 | $1.13 | $10,061.70 |
| 2015-09-22 | $0.0004178 | $0.0004276 | $0.0001384 | $0.0003136 | $10.35 | $7,558.12 |
| 2015-09-23 | $0.0003136 | $0.0003607 | $0.0002861 | $0.0003524 | $2.62 | $8,492.34 |
| 2015-09-24 | $0.0003523 | $0.0003762 | $0.0002924 | $0.0003190 | $24.71 | $7,687.59 |
| 2015-09-25 | $0.0003190 | $0.0003276 | $0.0003187 | $0.0003246 | $0.1631 | $7,823.00 |
| 2015-09-26 | $0.0003245 | $0.0003356 | $0.0003244 | $0.0003352 | $0.4416 | $8,078.04 |
| 2015-09-27 | $0.0003351 | $0.0003351 | $0.0003001 | $0.0003002 | $0.9967 | $7,236.32 |
| 2015-09-28 | $0.0003003 | $0.0003135 | $0.0002999 | $0.0003133 | $0.6466 | $7,551.18 |
| 2015-09-29 | $0.0003133 | $0.0003141 | $0.0003091 | $0.0003115 | $0.2028 | $7,506.38 |
| 2015-09-30 | $0.0003778 | $0.0004037 | $0.0003257 | $0.0004013 | $434.50 | $9,672.87 |