GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-03 | $0.0006220 | $0.0006264 | $0.0006220 | $0.0006264 | $0.02119 | $15,098.26 |
| 2017-01-04 | $0.0006263 | $0.001125 | $0.0006263 | $0.001119 | $93.32 | $26,967.76 |
| 2017-01-05 | $0.001120 | $0.001155 | $0.0008831 | $0.001112 | $9.57 | $26,793.02 |
| 2017-01-06 | $0.001115 | $0.001151 | $0.0009723 | $0.001038 | $0.4594 | $25,005.91 |
| 2017-01-07 | $0.001039 | $0.001044 | $0.0009471 | $0.001033 | $0.4574 | $24,896.73 |
| 2017-01-08 | $0.0006101 | $0.0006222 | $0.0005856 | $0.0006005 | $0.3605 | $14,474.06 |
| 2017-01-09 | $0.0006014 | $0.0006030 | $0.0005807 | $0.0005900 | $0.3542 | $14,220.10 |
| 2017-01-10 | $0.001034 | $0.001043 | $0.001027 | $0.001035 | $0.1035 | $24,936.49 |
| 2017-01-11 | $0.001035 | $0.001047 | $0.0008792 | $0.0008801 | $0.007921 | $21,212.61 |
| 2017-01-12 | $0.0008789 | $0.0008797 | $0.0003177 | $0.0003221 | $29.97 | $7,763.83 |
| 2017-01-13 | $0.0003219 | $0.0003265 | $0.0003120 | $0.0003264 | $22.80 | $7,867.51 |
| 2017-01-17 | $0.0008166 | $0.0008592 | $0.0003791 | $0.0003902 | $0.5289 | $9,403.39 |
| 2017-01-18 | $0.0003904 | $0.0008142 | $0.0003838 | $0.0007947 | $0.2384 | $19,152.67 |
| 2017-01-19 | $0.0007980 | $0.0008067 | $0.0003818 | $0.0003868 | $0.4647 | $9,321.47 |
| 2017-01-20 | $0.0003866 | $0.0007729 | $0.0002056 | $0.0007697 | $2.84 | $18,551.70 |
| 2017-01-21 | $0.0007697 | $0.0007954 | $0.0002119 | $0.0007190 | $36.86 | $17,329.23 |
| 2017-01-22 | $0.0007190 | $0.0008291 | $0.0003085 | $0.0004433 | $31.75 | $10,684.96 |
| 2017-01-23 | $0.0004438 | $0.0007885 | $0.0004328 | $0.0004608 | $16.05 | $11,105.96 |
| 2017-01-24 | $0.0004605 | $0.0004605 | $0.0004105 | $0.0004105 | $11.74 | $9,892.46 |
| 2017-01-25 | $0.0004106 | $0.0007202 | $0.0003149 | $0.0005853 | $6.82 | $14,107.19 |
| 2017-01-26 | $0.0004579 | $0.0005838 | $0.0004555 | $0.0004568 | $0.9275 | $11,009.13 |
| 2017-01-27 | $0.0004568 | $0.0005526 | $0.0002546 | $0.0004322 | $11.61 | $10,416.86 |
| 2017-01-28 | $0.0004322 | $0.0005443 | $0.0004322 | $0.0004331 | $5.99 | $10,439.37 |
| 2017-01-29 | $0.0004331 | $0.0004525 | $0.0004331 | $0.0004414 | $7.84 | $10,637.60 |
| 2017-01-30 | $0.0004414 | $0.0005538 | $0.0004325 | $0.0005524 | $4.41 | $13,314.49 |
| 2017-01-31 | $0.0005522 | $0.0006125 | $0.0004479 | $0.0005146 | $830.49 | $12,402.88 |