GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001015 | $0.001308 | $0.001011 | $0.001292 | $44.52 | $31,145.01 |
| 2016-03-02 | $0.001292 | $0.001295 | $0.0006663 | $0.001044 | $288.55 | $25,172.45 |
| 2016-03-03 | $0.001043 | $0.001578 | $0.001023 | $0.001206 | $315.41 | $29,055.18 |
| 2016-03-04 | $0.001206 | $0.001257 | $0.001206 | $0.001222 | $9.03 | $29,443.21 |
| 2016-03-05 | $0.001220 | $0.001439 | $0.001088 | $0.001106 | $1,179.60 | $26,664.08 |
| 2016-03-06 | $0.001106 | $0.001631 | $0.001092 | $0.001410 | $106.32 | $33,990.66 |
| 2016-03-07 | $0.001411 | $0.001917 | $0.001406 | $0.001534 | $148.00 | $36,961.40 |
| 2016-03-08 | $0.001533 | $0.001966 | $0.001526 | $0.001731 | $75.14 | $41,712.74 |
| 2016-03-09 | $0.001730 | $0.001730 | $0.001589 | $0.001597 | $5.02 | $38,489.18 |
| 2016-03-10 | $0.001597 | $0.001962 | $0.001591 | $0.001677 | $173.97 | $40,413.92 |
| 2016-03-11 | $0.001677 | $0.001942 | $0.001676 | $0.001707 | $20.82 | $41,149.98 |
| 2016-03-12 | $0.001708 | $0.002320 | $0.001706 | $0.001824 | $382.57 | $43,967.19 |
| 2016-03-13 | $0.001823 | $0.003311 | $0.001820 | $0.002688 | $1,951.78 | $64,772.70 |
| 2016-03-14 | $0.002687 | $0.002803 | $0.002346 | $0.002690 | $449.21 | $64,828.38 |
| 2016-03-15 | $0.002690 | $0.002711 | $0.002112 | $0.002117 | $928.29 | $51,019.01 |
| 2016-03-16 | $0.002117 | $0.002407 | $0.002110 | $0.002256 | $116.68 | $54,382.12 |
| 2016-03-17 | $0.002256 | $0.002269 | $0.001683 | $0.002074 | $56.50 | $49,981.93 |
| 2016-03-18 | $0.002074 | $0.002074 | $0.001715 | $0.001868 | $23.50 | $45,019.93 |
| 2016-03-19 | $0.001866 | $0.001873 | $0.001682 | $0.001724 | $9.23 | $41,555.12 |
| 2016-03-20 | $0.001724 | $0.001940 | $0.001724 | $0.001739 | $8.86 | $41,908.45 |
| 2016-03-21 | $0.001738 | $0.002239 | $0.001712 | $0.002236 | $54.32 | $53,889.97 |
| 2016-03-22 | $0.002236 | $0.002236 | $0.002068 | $0.002119 | $11.26 | $51,079.26 |
| 2016-03-23 | $0.002120 | $0.002127 | $0.002116 | $0.002119 | $0.7955 | $51,078.30 |
| 2016-03-24 | $0.002119 | $0.002139 | $0.001932 | $0.001932 | $102.51 | $46,564.59 |
| 2016-03-25 | $0.001932 | $0.002153 | $0.001929 | $0.002149 | $0.2165 | $51,786.40 |
| 2016-03-26 | $0.002148 | $0.002153 | $0.002077 | $0.002085 | $0.2173 | $50,262.95 |
| 2016-03-27 | $0.002086 | $0.002104 | $0.001759 | $0.001797 | $6.27 | $43,308.01 |
| 2016-03-28 | $0.001797 | $0.002045 | $0.001545 | $0.001578 | $71.85 | $38,023.79 |
| 2016-03-29 | $0.001578 | $0.001585 | $0.001391 | $0.001441 | $29.32 | $34,729.37 |
| 2016-03-30 | $0.001441 | $0.001777 | $0.001427 | $0.001776 | $1.10 | $42,795.14 |
| 2016-03-31 | $0.001775 | $0.001788 | $0.001465 | $0.001467 | $0.6819 | $35,358.17 |