GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001166 | $0.001190 | $0.001166 | $0.001174 | $0.2431 | $28,304.18 |
| 2016-05-02 | $0.001175 | $0.001176 | $0.001106 | $0.001111 | $8.28 | $26,788.69 |
| 2016-05-03 | $0.001112 | $0.001276 | $0.001096 | $0.001274 | $11.00 | $30,694.80 |
| 2016-05-04 | $0.001274 | $0.001279 | $0.001192 | $0.001193 | $0.3947 | $28,746.92 |
| 2016-05-05 | $0.001193 | $0.001211 | $0.001191 | $0.001210 | $0.2279 | $29,152.07 |
| 2016-05-06 | $0.001210 | $0.001220 | $0.0007127 | $0.001085 | $97.89 | $26,156.99 |
| 2016-05-07 | $0.001085 | $0.001128 | $0.0009702 | $0.001015 | $47.01 | $24,458.08 |
| 2016-05-08 | $0.001070 | $0.001088 | $0.0008439 | $0.0009817 | $13.77 | $23,660.74 |
| 2016-05-09 | $0.0009813 | $0.0009897 | $0.0009752 | $0.0009774 | $1.40 | $23,556.18 |
| 2016-05-10 | $0.0009774 | $0.001026 | $0.0009771 | $0.001013 | $2.94 | $24,412.53 |
| 2016-05-11 | $0.001013 | $0.001082 | $0.0009673 | $0.001030 | $8.05 | $24,824.18 |
| 2016-05-12 | $0.001030 | $0.001049 | $0.001029 | $0.001037 | $6.60 | $24,988.07 |
| 2016-05-13 | $0.001037 | $0.001039 | $0.0009307 | $0.001021 | $12.17 | $24,615.70 |
| 2016-05-14 | $0.001021 | $0.001037 | $0.0009654 | $0.0009669 | $7.30 | $23,302.88 |
| 2016-05-15 | $0.0009669 | $0.001045 | $0.0009551 | $0.001044 | $6.98 | $25,161.60 |
| 2016-05-16 | $0.001046 | $0.001053 | $0.0008086 | $0.0008294 | $18.61 | $19,989.76 |
| 2016-05-17 | $0.0008296 | $0.0009760 | $0.0007328 | $0.0007675 | $32.90 | $18,497.55 |
| 2016-05-18 | $0.0007587 | $0.0009032 | $0.0007290 | $0.0008654 | $11.45 | $20,856.30 |
| 2016-05-19 | $0.0008669 | $0.0008813 | $0.0008558 | $0.0008705 | $0.4851 | $20,979.36 |
| 2016-05-20 | $0.0008687 | $0.0008744 | $0.0007945 | $0.0007970 | $1.24 | $19,207.98 |
| 2016-05-21 | $0.0007974 | $0.0008785 | $0.0007403 | $0.0007409 | $5.41 | $17,856.67 |
| 2016-05-22 | $0.0007408 | $0.0008717 | $0.0007402 | $0.0008701 | $7.14 | $20,970.49 |
| 2016-05-23 | $0.0008699 | $0.0009246 | $0.0008689 | $0.0008797 | $0.06298 | $21,201.36 |
| 2016-05-24 | $0.0008794 | $0.0009338 | $0.0007246 | $0.0007246 | $3.40 | $17,464.97 |
| 2016-05-25 | $0.0007246 | $0.0008943 | $0.0007246 | $0.0008130 | $6.68 | $19,594.01 |
| 2016-05-26 | $0.0008131 | $0.0008629 | $0.0007300 | $0.0008629 | $13.85 | $20,796.89 |
| 2016-05-27 | $0.0008629 | $0.0009242 | $0.0007213 | $0.0008053 | $8.45 | $19,409.83 |
| 2016-05-28 | $0.0008049 | $0.0008567 | $0.0006939 | $0.0008393 | $58.71 | $20,227.45 |
| 2016-05-29 | $0.0008375 | $0.001189 | $0.0008098 | $0.001062 | $133.58 | $25,586.51 |
| 2016-05-30 | $0.001063 | $0.001098 | $0.001056 | $0.001087 | $0.2688 | $26,207.84 |
| 2016-05-31 | $0.001095 | $0.001097 | $0.001073 | $0.001095 | $0.02190 | $26,384.99 |