GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001372 | $0.001500 | $0.001298 | $0.001361 | $1,282.32 | $32,812.34 |
| 2017-04-02 | $0.001416 | $0.001537 | $0.001301 | $0.001389 | $1,082.20 | $33,470.31 |
| 2017-04-03 | $0.001368 | $0.001577 | $0.001358 | $0.001464 | $1,139.89 | $35,286.35 |
| 2017-04-04 | $0.001420 | $0.001592 | $0.001390 | $0.001417 | $817.37 | $34,141.05 |
| 2017-04-05 | $0.001520 | $0.001542 | $0.001371 | $0.001395 | $976.90 | $33,614.92 |
| 2017-04-06 | $0.001486 | $0.001619 | $0.001416 | $0.001526 | $1,200.74 | $36,770.51 |
| 2017-04-07 | $0.001521 | $0.001647 | $0.001455 | $0.001577 | $779.10 | $38,009.08 |
| 2017-04-08 | $0.001571 | $0.001647 | $0.001477 | $0.001588 | $984.03 | $38,261.67 |
| 2017-04-09 | $0.001600 | $0.001664 | $0.001532 | $0.001639 | $892.44 | $39,508.43 |
| 2017-04-10 | $0.001638 | $0.001654 | $0.001511 | $0.001567 | $1,679.05 | $37,767.11 |
| 2017-04-11 | $0.001615 | $0.002491 | $0.001546 | $0.002169 | $1,879.96 | $52,276.38 |
| 2017-04-12 | $0.002169 | $0.002480 | $0.001807 | $0.002294 | $2,193.32 | $55,279.41 |
| 2017-04-13 | $0.002293 | $0.002453 | $0.001816 | $0.002409 | $1,051.45 | $58,053.48 |
| 2017-04-14 | $0.002411 | $0.002464 | $0.001802 | $0.002324 | $1,906.51 | $56,010.16 |
| 2017-04-15 | $0.002323 | $0.003881 | $0.002229 | $0.003178 | $1,561.42 | $76,582.86 |
| 2017-04-16 | $0.003154 | $0.004093 | $0.001881 | $0.001881 | $813.21 | $45,331.57 |
| 2017-04-17 | $0.001881 | $0.003819 | $0.001880 | $0.002507 | $1,049.85 | $60,427.22 |
| 2017-04-18 | $0.002507 | $0.002967 | $0.002149 | $0.002617 | $843.31 | $63,078.86 |
| 2017-04-19 | $0.002618 | $0.002619 | $0.002117 | $0.002348 | $1,389.21 | $56,589.08 |
| 2017-04-20 | $0.002348 | $0.002655 | $0.002107 | $0.002434 | $581.76 | $58,652.64 |
| 2017-04-21 | $0.002593 | $0.002632 | $0.002103 | $0.002174 | $2,752.84 | $52,404.60 |
| 2017-04-22 | $0.002360 | $0.002644 | $0.002158 | $0.002637 | $2,381.87 | $63,549.56 |
| 2017-04-23 | $0.002636 | $0.003397 | $0.002198 | $0.002680 | $1,944.54 | $64,591.94 |
| 2017-04-24 | $0.002680 | $0.003674 | $0.002241 | $0.002800 | $2,344.67 | $67,492.06 |
| 2017-04-25 | $0.002776 | $0.003657 | $0.002306 | $0.003164 | $2,743.20 | $76,250.02 |
| 2017-04-26 | $0.003164 | $0.003421 | $0.002424 | $0.002716 | $1,720.01 | $65,463.45 |
| 2017-04-27 | $0.002718 | $0.003183 | $0.002366 | $0.003136 | $2,959.78 | $75,586.75 |
| 2017-04-28 | $0.003136 | $0.003184 | $0.002341 | $0.002515 | $2,411.34 | $60,608.23 |
| 2017-04-29 | $0.002765 | $0.002770 | $0.002367 | $0.002630 | $1,919.26 | $63,395.31 |
| 2017-04-30 | $0.002630 | $0.002731 | $0.002288 | $0.002615 | $1,848.94 | $63,022.94 |