GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.004528 | $0.004840 | $0.004528 | $0.004666 | $0.2313 | $112,451 |
| 2017-06-02 | $0.005744 | $0.005942 | $0.005744 | $0.005942 | $59.42 | $143,219 |
| 2017-06-03 | $0.005940 | $0.005949 | $0.004809 | $0.004828 | $68.71 | $116,356 |
| 2017-06-04 | $0.004815 | $0.005458 | $0.004704 | $0.005033 | $7.05 | $121,295 |
| 2017-06-05 | $0.005034 | $0.005373 | $0.005034 | $0.005373 | $3.77 | $129,504 |
| 2017-06-06 | $0.005390 | $0.005850 | $0.005390 | $0.005732 | $4.52 | $138,145 |
| 2017-06-07 | $0.005733 | $0.005748 | $0.002919 | $0.002972 | $139.15 | $71,622.32 |
| 2017-06-08 | $0.002987 | $0.005498 | $0.002907 | $0.004321 | $44.65 | $104,138 |
| 2017-06-09 | $0.004314 | $0.005682 | $0.004304 | $0.005584 | $28.06 | $134,588 |
| 2017-06-10 | $0.005593 | $0.005652 | $0.004428 | $0.004744 | $1.14 | $114,347 |
| 2017-06-11 | $0.004742 | $0.005551 | $0.004719 | $0.005550 | $18.21 | $133,770 |
| 2017-06-12 | $0.005546 | $0.006807 | $0.004146 | $0.005115 | $163.42 | $123,277 |
| 2017-06-13 | $0.005098 | $0.005529 | $0.005027 | $0.005500 | $1.09 | $132,567 |
| 2017-06-14 | $0.005497 | $0.006433 | $0.005496 | $0.005751 | $59.14 | $138,595 |
| 2017-06-15 | $0.005750 | $0.005860 | $0.004576 | $0.005193 | $5.50 | $125,170 |
| 2017-06-16 | $0.005190 | $0.005496 | $0.004982 | $0.005496 | $11.36 | $132,452 |
| 2017-06-17 | $0.005496 | $0.005496 | $0.005496 | $0.005496 | $9.33 | $132,452 |
| 2017-06-18 | $0.005371 | $0.005371 | $0.005371 | $0.005371 | $1.55 | $129,442 |
| 2017-06-19 | $0.005371 | $0.005995 | $0.005371 | $0.005995 | $37.95 | $144,493 |
| 2017-06-20 | $0.005995 | $0.006020 | $0.005670 | $0.005670 | $29.37 | $136,666 |
| 2017-06-21 | $0.005670 | $0.006020 | $0.005670 | $0.005992 | $13.89 | $144,410 |
| 2017-06-22 | $0.005992 | $0.006020 | $0.005978 | $0.006020 | $36.55 | $145,095 |
| 2017-06-23 | $0.006020 | $0.006270 | $0.005770 | $0.005893 | $2.86 | $142,018 |
| 2017-06-24 | $0.005892 | $0.005957 | $0.005397 | $0.005503 | $3.10 | $132,621 |
| 2017-06-25 | $0.005490 | $0.005931 | $0.005287 | $0.005442 | $558.95 | $131,164 |
| 2017-06-26 | $0.005439 | $0.007265 | $0.005072 | $0.005920 | $617.74 | $142,671 |
| 2017-06-27 | $0.005920 | $0.006740 | $0.003439 | $0.004811 | $163.77 | $115,940 |
| 2017-06-28 | $0.004842 | $0.005695 | $0.004662 | $0.005621 | $0.04074 | $135,469 |
| 2017-06-29 | $0.005616 | $0.006104 | $0.005580 | $0.005888 | $29.93 | $141,911 |
| 2017-06-30 | $0.005900 | $0.005939 | $0.005816 | $0.005861 | $0.2054 | $141,248 |