GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.006139 | $0.006236 | $0.005967 | $0.006018 | $11.69 | $145,048 |
| 2017-07-02 | $0.006018 | $0.006223 | $0.005634 | $0.006197 | $0.2416 | $149,350 |
| 2017-07-03 | $0.006174 | $0.006378 | $0.005097 | $0.006305 | $24.81 | $151,958 |
| 2017-07-04 | $0.006291 | $0.006505 | $0.004658 | $0.004746 | $1.60 | $114,382 |
| 2017-07-05 | $0.005256 | $0.006249 | $0.005123 | $0.006210 | $2.81 | $149,678 |
| 2017-07-06 | $0.006213 | $0.007286 | $0.006177 | $0.006829 | $5.00 | $164,590 |
| 2017-07-07 | $0.006834 | $0.006847 | $0.006657 | $0.006724 | $2.68 | $162,052 |
| 2017-07-08 | $0.006729 | $0.01508 | $0.006581 | $0.01031 | $260.02 | $248,545 |
| 2017-07-09 | $0.01032 | $0.01032 | $0.009920 | $0.009976 | $39.66 | $240,445 |
| 2017-07-10 | $0.009996 | $0.01005 | $0.008804 | $0.009053 | $5.30 | $218,190 |
| 2017-07-11 | $0.009034 | $0.01254 | $0.006648 | $0.01235 | $208.08 | $297,736 |
| 2017-07-12 | $0.01229 | $0.01234 | $0.01112 | $0.01123 | $21.20 | $270,683 |
| 2017-07-13 | $0.01124 | $0.01571 | $0.01005 | $0.01564 | $166.89 | $376,895 |
| 2017-07-14 | $0.01563 | $0.01571 | $0.008846 | $0.01476 | $33.64 | $355,659 |
| 2017-07-15 | $0.01473 | $0.02007 | $0.01285 | $0.01929 | $328.03 | $465,017 |
| 2017-07-16 | $0.01924 | $0.02192 | $0.009381 | $0.02118 | $2,517.99 | $510,361 |
| 2017-07-17 | $0.02115 | $0.04100 | $0.02115 | $0.02653 | $1,291.49 | $639,436 |
| 2017-07-18 | $0.02660 | $0.02666 | $0.02018 | $0.02104 | $48.97 | $507,004 |
| 2017-07-19 | $0.02107 | $0.02181 | $0.01137 | $0.01140 | $45.22 | $274,770 |
| 2017-07-20 | $0.01137 | $0.03196 | $0.01137 | $0.03098 | $194.78 | $746,613 |
| 2017-07-21 | $0.03121 | $0.03131 | $0.01905 | $0.02625 | $106.99 | $632,690 |
| 2017-07-22 | $0.02625 | $0.02746 | $0.02492 | $0.02502 | $2.56 | $603,045 |
| 2017-07-23 | $0.02502 | $0.03102 | $0.02110 | $0.03054 | $252.30 | $736,030 |
| 2017-07-24 | $0.03050 | $0.03080 | $0.01200 | $0.01379 | $59.04 | $332,406 |
| 2017-07-25 | $0.01379 | $0.07824 | $0.01379 | $0.01699 | $80.66 | $409,391 |
| 2017-07-26 | $0.01699 | $0.01722 | $0.01221 | $0.01385 | $7.73 | $333,734 |
| 2017-07-27 | $0.01389 | $0.01505 | $0.01287 | $0.01491 | $82.94 | $359,347 |
| 2017-07-28 | $0.01496 | $0.01556 | $0.01374 | $0.01404 | $1.57 | $338,470 |
| 2017-07-29 | $0.01399 | $0.01418 | $0.01257 | $0.01413 | $4.58 | $340,651 |
| 2017-07-30 | $0.01420 | $0.01424 | $0.01059 | $0.01114 | $12.17 | $268,586 |
| 2017-07-31 | $0.01113 | $0.01198 | $0.01097 | $0.01164 | $6.15 | $280,634 |