GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0006490 | $0.0007142 | $0.0005789 | $0.0006724 | $346.92 | $16,205.17 |
| 2017-03-02 | $0.0006736 | $0.0007383 | $0.0005923 | $0.0006881 | $265.49 | $16,583.51 |
| 2017-03-03 | $0.0006879 | $0.0008288 | $0.0006674 | $0.0006885 | $291.79 | $16,593.68 |
| 2017-03-04 | $0.0006898 | $0.0007916 | $0.0006692 | $0.0007150 | $280.36 | $17,233.14 |
| 2017-03-05 | $0.0007145 | $0.0007817 | $0.0006753 | $0.0006842 | $439.82 | $16,490.14 |
| 2017-03-06 | $0.0007477 | $0.0008524 | $0.0006851 | $0.0008272 | $574.87 | $19,935.58 |
| 2017-03-07 | $0.0008274 | $0.0008289 | $0.0006769 | $0.0006974 | $350.27 | $16,807.39 |
| 2017-03-08 | $0.0006972 | $0.0007878 | $0.0006425 | $0.0006900 | $401.81 | $16,630.05 |
| 2017-03-09 | $0.0006902 | $0.0007642 | $0.0006483 | $0.0006893 | $354.99 | $16,613.66 |
| 2017-03-10 | $0.0006898 | $0.0007786 | $0.0006193 | $0.0006924 | $486.57 | $16,686.98 |
| 2017-03-11 | $0.0006921 | $0.0007534 | $0.0006331 | $0.0007290 | $200.24 | $17,570.27 |
| 2017-03-12 | $0.0007295 | $0.0007929 | $0.0006596 | $0.0007572 | $357.60 | $18,250.65 |
| 2017-03-13 | $0.0007575 | $0.001049 | $0.0006948 | $0.001015 | $805.08 | $24,462.18 |
| 2017-03-14 | $0.001064 | $0.001076 | $0.0007955 | $0.0009636 | $991.78 | $23,224.93 |
| 2017-03-15 | $0.0009516 | $0.001579 | $0.0008797 | $0.001250 | $1,172.44 | $30,117.33 |
| 2017-03-16 | $0.001251 | $0.001560 | $0.0009076 | $0.001105 | $864.00 | $26,623.83 |
| 2017-03-17 | $0.001050 | $0.001298 | $0.0008928 | $0.001144 | $736.68 | $27,577.76 |
| 2017-03-18 | $0.001144 | $0.001379 | $0.0009369 | $0.0009933 | $664.00 | $23,939.76 |
| 2017-03-19 | $0.0009963 | $0.001354 | $0.0009648 | $0.001099 | $906.57 | $26,485.97 |
| 2017-03-20 | $0.001265 | $0.001348 | $0.001066 | $0.001212 | $1,194.06 | $29,219.55 |
| 2017-03-21 | $0.001214 | $0.001430 | $0.001100 | $0.001221 | $1,016.65 | $29,437.19 |
| 2017-03-22 | $0.001222 | $0.001424 | $0.001068 | $0.001154 | $813.15 | $27,814.20 |
| 2017-03-23 | $0.001218 | $0.001373 | $0.001070 | $0.001132 | $778.96 | $27,284.21 |
| 2017-03-24 | $0.001308 | $0.001324 | $0.001017 | $0.001144 | $1,070.41 | $27,566.44 |
| 2017-03-25 | $0.001114 | $0.001249 | $0.0009435 | $0.001187 | $1,083.27 | $28,603.28 |
| 2017-03-26 | $0.001042 | $0.001287 | $0.001009 | $0.001052 | $937.96 | $25,348.63 |
| 2017-03-27 | $0.001060 | $0.001150 | $0.001028 | $0.001150 | $824.00 | $27,725.02 |
| 2017-03-28 | $0.001149 | $0.001436 | $0.001098 | $0.001424 | $794.68 | $34,323.26 |
| 2017-03-29 | $0.001423 | $0.001451 | $0.001160 | $0.001404 | $1,380.89 | $33,837.38 |
| 2017-03-30 | $0.001428 | $0.001438 | $0.001230 | $0.001324 | $1,279.59 | $31,912.40 |
| 2017-03-31 | $0.001324 | $0.001481 | $0.001306 | $0.001372 | $718.01 | $33,064.44 |