GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-04 | $0.0004547 | $0.0004550 | $0.0003615 | $0.0003884 | $1.00 | $9,362.11 |
| 2015-11-05 | $0.0003877 | $0.0004252 | $0.0003559 | $0.0003721 | $3.14 | $8,968.90 |
| 2015-11-06 | $0.0003709 | $0.0003800 | $0.0003399 | $0.0003529 | $1.44 | $8,505.71 |
| 2015-11-08 | $0.0003519 | $0.0003558 | $0.0003519 | $0.0003537 | $89.73 | $8,524.71 |
| 2015-11-09 | $0.0003547 | $0.0003660 | $0.0003448 | $0.0003611 | $91.61 | $8,703.37 |
| 2015-11-10 | $0.0003657 | $0.0003661 | $0.0003159 | $0.0003232 | $4.85 | $7,788.82 |
| 2015-11-11 | $0.0003233 | $0.0003270 | $0.0002890 | $0.0003030 | $4.55 | $7,303.66 |
| 2015-11-13 | $0.0003538 | $0.0003658 | $0.0003489 | $0.0003637 | $718.82 | $8,765.50 |
| 2015-11-14 | $0.0003637 | $0.0003652 | $0.0003234 | $0.0003261 | $5.72 | $7,860.09 |
| 2015-11-15 | $0.0003262 | $0.0003280 | $0.0003082 | $0.0003106 | $0.2485 | $7,486.47 |
| 2015-11-16 | $0.0003106 | $0.0003123 | $0.0003064 | $0.0003117 | $0.2494 | $7,512.64 |
| 2015-11-17 | $0.0003205 | $0.0003770 | $0.0003197 | $0.0003752 | $0.9322 | $9,043.80 |
| 2015-11-18 | $0.0003753 | $0.0003769 | $0.0003703 | $0.0003769 | $0.1691 | $9,084.17 |
| 2015-11-19 | $0.0003708 | $0.0003710 | $0.0003611 | $0.0003619 | $0.1261 | $8,722.75 |
| 2015-11-20 | $0.0003620 | $0.0003624 | $0.0003466 | $0.0003566 | $0.1243 | $8,595.35 |
| 2015-11-21 | $0.0003584 | $0.0003675 | $0.0003579 | $0.0003658 | $1.83 | $8,817.39 |
| 2015-11-22 | $0.0003662 | $0.0003663 | $0.0003116 | $0.0003145 | $79.20 | $7,579.79 |
| 2015-11-23 | $0.0003148 | $0.0003148 | $0.0003117 | $0.0003142 | $79.11 | $7,571.93 |
| 2015-11-24 | $0.0003713 | $0.0003732 | $0.0003126 | $0.0003136 | $7.68 | $7,559.28 |
| 2015-11-25 | $0.0003136 | $0.0003226 | $0.0003104 | $0.0003213 | $0.3213 | $7,743.61 |
| 2015-11-26 | $0.0003461 | $0.0003563 | $0.0003429 | $0.0003551 | $18.00 | $8,559.41 |
| 2015-11-27 | $0.0003527 | $0.0003636 | $0.0003404 | $0.0003405 | $127.44 | $8,206.62 |
| 2015-11-28 | $0.0003401 | $0.0003416 | $0.0003346 | $0.0003379 | $126.45 | $8,142.89 |
| 2015-11-29 | $0.0003717 | $0.0003718 | $0.0003702 | $0.0003714 | $6.69 | $8,951.71 |
| 2015-11-30 | $0.0003713 | $0.0004012 | $0.0003711 | $0.0004000 | $1.52 | $9,639.76 |