GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01165 | $0.01187 | $0.01079 | $0.01108 | $5.24 | $267,120 |
| 2017-08-02 | $0.01108 | $0.01118 | $0.01079 | $0.01096 | $2.01 | $264,117 |
| 2017-08-03 | $0.01098 | $0.01126 | $0.01084 | $0.01121 | $29.64 | $270,092 |
| 2017-08-04 | $0.01120 | $0.01614 | $0.01116 | $0.01145 | $26.97 | $275,946 |
| 2017-08-05 | $0.01144 | $0.01327 | $0.01144 | $0.01296 | $4.19 | $312,274 |
| 2017-08-06 | $0.01296 | $0.01309 | $0.01052 | $0.01166 | $8.58 | $280,986 |
| 2017-08-07 | $0.01164 | $0.01171 | $0.01052 | $0.01086 | $18.96 | $261,772 |
| 2017-08-08 | $0.01087 | $0.01173 | $0.009797 | $0.009800 | $4.33 | $236,194 |
| 2017-08-09 | $0.009793 | $0.01120 | $0.009694 | $0.01106 | $14.60 | $266,544 |
| 2017-08-10 | $0.01106 | $0.01313 | $0.01005 | $0.01305 | $4.45 | $314,530 |
| 2017-08-11 | $0.01305 | $0.01309 | $0.01013 | $0.01077 | $3.13 | $259,541 |
| 2017-08-12 | $0.01076 | $0.03084 | $0.01055 | $0.01622 | $70.43 | $390,946 |
| 2017-08-13 | $0.01621 | $0.01755 | $0.01621 | $0.01664 | $0.6890 | $401,131 |
| 2017-08-14 | $0.01665 | $0.01770 | $0.01632 | $0.01765 | $3.28 | $425,392 |
| 2017-08-15 | $0.01770 | $0.01811 | $0.01401 | $0.01452 | $3.09 | $350,000 |
| 2017-08-16 | $0.01454 | $0.01819 | $0.01382 | $0.01819 | $0.2197 | $438,322 |
| 2017-08-17 | $0.01817 | $0.01824 | $0.01670 | $0.01709 | $4.29 | $411,794 |
| 2017-08-18 | $0.01703 | $0.01713 | $0.01204 | $0.01246 | $3.13 | $300,291 |
| 2017-08-19 | $0.01245 | $0.01268 | $0.01245 | $0.01258 | $0.3243 | $303,280 |
| 2017-08-20 | $0.01242 | $0.01255 | $0.01234 | $0.01234 | $57.00 | $297,392 |
| 2017-08-21 | $0.01229 | $0.01239 | $0.01203 | $0.01209 | $1.59 | $291,501 |
| 2017-08-22 | $0.01212 | $0.01212 | $0.01098 | $0.01175 | $1.17 | $283,083 |
| 2017-08-23 | $0.01244 | $0.01289 | $0.009368 | $0.01036 | $84.69 | $249,734 |
| 2017-08-24 | $0.01037 | $0.01066 | $0.01030 | $0.01050 | $0.06141 | $253,036 |
| 2017-08-28 | $0.01151 | $0.01179 | $0.01141 | $0.01144 | $2.41 | $275,609 |
| 2017-08-29 | $0.01145 | $0.01320 | $0.01139 | $0.01316 | $26.80 | $317,075 |
| 2017-08-30 | $0.01314 | $0.02103 | $0.01309 | $0.02060 | $6.59 | $496,498 |
| 2017-08-31 | $0.02077 | $0.03484 | $0.01273 | $0.02642 | $5.93 | $636,679 |