GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001467 | $0.001475 | $0.001282 | $0.001475 | $65.06 | $35,547.37 |
| 2016-04-02 | $0.001475 | $0.001490 | $0.001475 | $0.001485 | $0.2590 | $35,801.64 |
| 2016-04-03 | $0.001556 | $0.001557 | $0.001511 | $0.001515 | $0.6411 | $36,516.00 |
| 2016-04-04 | $0.001515 | $0.001619 | $0.001481 | $0.001619 | $20.53 | $39,008.33 |
| 2016-04-05 | $0.001618 | $0.001646 | $0.001375 | $0.001645 | $6.22 | $39,649.18 |
| 2016-04-06 | $0.001645 | $0.001647 | $0.001316 | $0.001316 | $8.18 | $31,725.37 |
| 2016-04-07 | $0.001317 | $0.001512 | $0.001308 | $0.001479 | $1.33 | $35,652.45 |
| 2016-04-08 | $0.001480 | $0.001489 | $0.001155 | $0.001156 | $82.12 | $27,853.73 |
| 2016-04-09 | $0.001156 | $0.001204 | $0.001154 | $0.001199 | $5.92 | $28,905.27 |
| 2016-04-10 | $0.001200 | $0.001599 | $0.001199 | $0.001243 | $13.09 | $29,969.10 |
| 2016-04-11 | $0.001244 | $0.001382 | $0.001161 | $0.001162 | $37.81 | $28,006.29 |
| 2016-04-12 | $0.001162 | $0.001602 | $0.001162 | $0.001165 | $4.47 | $28,088.23 |
| 2016-04-13 | $0.001165 | $0.001340 | $0.001164 | $0.001220 | $2.33 | $29,410.92 |
| 2016-04-14 | $0.001220 | $0.001223 | $0.001160 | $0.001205 | $5.62 | $29,032.52 |
| 2016-04-15 | $0.001205 | $0.001240 | $0.001205 | $0.001239 | $1.54 | $29,867.40 |
| 2016-04-16 | $0.001239 | $0.001292 | $0.001182 | $0.001184 | $0.4143 | $28,527.60 |
| 2016-04-17 | $0.001184 | $0.001203 | $0.001168 | $0.001196 | $14.97 | $28,833.69 |
| 2016-04-18 | $0.001197 | $0.001204 | $0.001187 | $0.001204 | $4.70 | $29,019.51 |
| 2016-04-19 | $0.001204 | $0.001780 | $0.001203 | $0.001305 | $23.96 | $31,443.39 |
| 2016-04-20 | $0.001305 | $0.001322 | $0.001247 | $0.001267 | $11.82 | $30,529.94 |
| 2016-04-21 | $0.001267 | $0.001289 | $0.001236 | $0.001285 | $2.26 | $30,970.76 |
| 2016-04-22 | $0.001285 | $0.001286 | $0.001220 | $0.001221 | $58.46 | $29,431.16 |
| 2016-04-23 | $0.001221 | $0.001256 | $0.001217 | $0.001256 | $0.2280 | $30,269.17 |
| 2016-04-24 | $0.001256 | $0.001281 | $0.001253 | $0.001281 | $0.2325 | $30,870.01 |
| 2016-04-25 | $0.001409 | $0.001409 | $0.001270 | $0.001276 | $1.35 | $30,763.97 |
| 2016-04-26 | $0.001274 | $0.001297 | $0.001272 | $0.001291 | $0.7008 | $31,122.35 |
| 2016-04-27 | $0.001291 | $0.001294 | $0.001217 | $0.001217 | $4.50 | $29,329.69 |
| 2016-04-28 | $0.001218 | $0.001219 | $0.001096 | $0.001115 | $23.39 | $26,869.18 |
| 2016-04-29 | $0.001115 | $0.001138 | $0.001109 | $0.001138 | $0.5457 | $27,428.82 |
| 2016-04-30 | $0.001138 | $0.001186 | $0.001138 | $0.001166 | $0.5922 | $28,100.04 |