GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002535 | $0.002806 | $0.002436 | $0.002587 | $6,276.18 | $62,357.75 |
| 2017-05-02 | $0.002586 | $0.003316 | $0.002563 | $0.002731 | $5,457.68 | $65,828.10 |
| 2017-05-03 | $0.002806 | $0.003558 | $0.002720 | $0.003412 | $3,827.35 | $82,241.38 |
| 2017-05-04 | $0.003429 | $0.003845 | $0.003399 | $0.003629 | $4,711.74 | $87,461.50 |
| 2017-05-05 | $0.003629 | $0.003844 | $0.003556 | $0.003593 | $4,399.86 | $86,598.43 |
| 2017-05-06 | $0.003593 | $0.003737 | $0.002546 | $0.002747 | $6,038.62 | $66,216.86 |
| 2017-05-07 | $0.003142 | $0.003768 | $0.002785 | $0.003768 | $3,119.24 | $90,819.79 |
| 2017-05-08 | $0.003769 | $0.003949 | $0.003027 | $0.003809 | $8,177.62 | $91,792.52 |
| 2017-05-09 | $0.003810 | $0.004183 | $0.003350 | $0.003965 | $8,021.75 | $95,566.56 |
| 2017-05-10 | $0.003970 | $0.004252 | $0.003838 | $0.004149 | $6,124.97 | $99,996.39 |
| 2017-05-11 | $0.004156 | $0.004419 | $0.004027 | $0.004308 | $9,138.31 | $103,824 |
| 2017-05-12 | $0.004166 | $0.004315 | $0.003860 | $0.003942 | $5,672.83 | $95,002.58 |
| 2017-05-13 | $0.003968 | $0.004085 | $0.003149 | $0.003937 | $5,285.79 | $94,895.09 |
| 2017-05-14 | $0.003879 | $0.004218 | $0.003807 | $0.004117 | $6,649.98 | $99,217.19 |
| 2017-05-15 | $0.004119 | $0.004125 | $0.003738 | $0.003929 | $8,982.44 | $94,692.40 |
| 2017-05-16 | $0.003940 | $0.003978 | $0.003029 | $0.003444 | $3,240.77 | $82,995.52 |
| 2017-05-17 | $0.003443 | $0.003637 | $0.003204 | $0.003227 | $0.02106 | $77,780.94 |
| 2017-05-18 | $0.003226 | $0.003681 | $0.003217 | $0.003675 | $8.06 | $88,570.65 |
| 2017-05-19 | $0.003677 | $0.003814 | $0.003677 | $0.003751 | $3.21 | $90,415.13 |
| 2017-05-20 | $0.004259 | $0.004387 | $0.004142 | $0.004196 | $0.3353 | $101,118 |
| 2017-05-21 | $0.004194 | $0.004238 | $0.003955 | $0.004118 | $22.93 | $99,251.18 |
| 2017-05-22 | $0.004129 | $0.004804 | $0.004117 | $0.004662 | $48.05 | $112,349 |
| 2017-05-23 | $0.004655 | $0.004991 | $0.002434 | $0.002440 | $38.62 | $58,800.14 |
| 2017-05-24 | $0.002443 | $0.005967 | $0.002443 | $0.005855 | $43.91 | $141,114 |
| 2017-05-25 | $0.005844 | $0.006626 | $0.004872 | $0.005004 | $12.78 | $120,598 |
| 2017-05-26 | $0.004967 | $0.005610 | $0.004455 | $0.004881 | $0.7322 | $117,640 |
| 2017-05-27 | $0.003901 | $0.004083 | $0.003600 | $0.003885 | $11.70 | $93,630.73 |
| 2017-05-28 | $0.003908 | $0.004366 | $0.003908 | $0.004155 | $1.25 | $100,142 |
| 2017-05-29 | $0.004147 | $0.004188 | $0.004032 | $0.004167 | $0.1263 | $100,422 |
| 2017-05-31 | $0.004799 | $0.005015 | $0.004483 | $0.004524 | $4.75 | $109,041 |