GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001494 | $0.001517 | $0.001451 | $0.001458 | $2.87 | $35,144.63 |
| 2016-02-02 | $0.001459 | $0.001849 | $0.001458 | $0.001824 | $30.77 | $43,950.07 |
| 2016-02-03 | $0.001824 | $0.001826 | $0.001521 | $0.001776 | $3.89 | $42,802.85 |
| 2016-02-04 | $0.001776 | $0.001958 | $0.001525 | $0.001636 | $89.49 | $39,436.37 |
| 2016-02-05 | $0.001636 | $0.001942 | $0.001630 | $0.001896 | $246.71 | $45,700.56 |
| 2016-02-06 | $0.001898 | $0.001898 | $0.001655 | $0.001882 | $20.14 | $45,368.44 |
| 2016-02-07 | $0.001883 | $0.001886 | $0.001500 | $0.001679 | $94.46 | $40,478.27 |
| 2016-02-08 | $0.001680 | $0.001682 | $0.001288 | $0.001453 | $24.24 | $35,007.98 |
| 2016-02-09 | $0.001453 | $0.001665 | $0.001451 | $0.001662 | $3.74 | $40,062.04 |
| 2016-02-10 | $0.001662 | $0.001663 | $0.001022 | $0.001511 | $13.66 | $36,421.77 |
| 2016-02-11 | $0.001511 | $0.001525 | $0.001014 | $0.001021 | $39.49 | $24,609.20 |
| 2016-02-12 | $0.001021 | $0.001491 | $0.001021 | $0.001491 | $6.37 | $35,925.28 |
| 2016-02-13 | $0.001491 | $0.001518 | $0.001105 | $0.001516 | $36.10 | $36,546.85 |
| 2016-02-14 | $0.001520 | $0.001554 | $0.001327 | $0.001348 | $2.84 | $32,480.95 |
| 2016-02-15 | $0.001348 | $0.002030 | $0.001327 | $0.002030 | $617.98 | $48,922.19 |
| 2016-02-16 | $0.001965 | $0.002010 | $0.001341 | $0.001593 | $391.29 | $38,403.38 |
| 2016-02-17 | $0.001593 | $0.002000 | $0.001460 | $0.001998 | $165.88 | $48,161.31 |
| 2016-02-18 | $0.001998 | $0.003380 | $0.001758 | $0.002251 | $1,435.06 | $54,247.87 |
| 2016-02-19 | $0.002251 | $0.002750 | $0.001595 | $0.001746 | $635.62 | $42,088.24 |
| 2016-02-20 | $0.001746 | $0.002016 | $0.001291 | $0.001468 | $862.75 | $35,390.47 |
| 2016-02-21 | $0.001464 | $0.001974 | $0.001463 | $0.001799 | $324.59 | $43,347.78 |
| 2016-02-22 | $0.001799 | $0.002197 | $0.001750 | $0.002133 | $1,005.34 | $51,412.10 |
| 2016-02-23 | $0.002136 | $0.002146 | $0.001268 | $0.001838 | $251.87 | $44,287.73 |
| 2016-02-24 | $0.001839 | $0.001870 | $0.001334 | $0.001870 | $172.16 | $45,080.43 |
| 2016-02-25 | $0.001870 | $0.001882 | $0.001280 | $0.001694 | $449.71 | $40,829.43 |
| 2016-02-26 | $0.001694 | $0.001797 | $0.001215 | $0.001224 | $311.70 | $29,502.02 |
| 2016-02-27 | $0.001227 | $0.001454 | $0.001190 | $0.001454 | $72.41 | $35,032.32 |
| 2016-02-28 | $0.001453 | $0.001453 | $0.0007535 | $0.001162 | $282.21 | $28,003.88 |
| 2016-02-29 | $0.001162 | $0.001320 | $0.0009139 | $0.001017 | $78.22 | $24,499.54 |