GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02633 | $0.02640 | $0.01373 | $0.01454 | $3.90 | $350,432 |
| 2017-09-02 | $0.01455 | $0.08576 | $0.01360 | $0.07005 | $99.68 | $1,688,186 |
| 2017-09-03 | $0.07004 | $0.07028 | $0.01423 | $0.01482 | $38.24 | $357,231 |
| 2017-09-04 | $0.01483 | $0.01484 | $0.01223 | $0.01423 | $11.57 | $342,958 |
| 2017-09-05 | $0.01430 | $0.02540 | $0.01174 | $0.01174 | $4.06 | $282,909 |
| 2017-09-06 | $0.01175 | $0.01933 | $0.01154 | $0.01619 | $23.34 | $390,254 |
| 2017-09-07 | $0.01619 | $0.04051 | $0.01495 | $0.01509 | $0.4469 | $363,644 |
| 2017-09-08 | $0.01509 | $0.06994 | $0.01120 | $0.01436 | $8.68 | $346,016 |
| 2017-09-09 | $0.01438 | $0.01443 | $0.01148 | $0.01185 | $5.93 | $285,719 |
| 2017-09-10 | $0.01182 | $0.01385 | $0.01152 | $0.01362 | $4.38 | $328,352 |
| 2017-09-11 | $0.01360 | $0.01400 | $0.01324 | $0.01364 | $0.2132 | $328,740 |
| 2017-09-12 | $0.01127 | $0.01391 | $0.01127 | $0.01330 | $2.88 | $320,471 |
| 2017-09-13 | $0.01325 | $0.01334 | $0.01217 | $0.01248 | $5.25 | $300,889 |
| 2017-09-14 | $0.01248 | $0.01265 | $0.008950 | $0.008950 | $1.77 | $215,715 |
| 2017-09-15 | $0.009020 | $0.01216 | $0.008992 | $0.01184 | $8.12 | $285,375 |
| 2017-09-16 | $0.01178 | $0.01218 | $0.009359 | $0.009701 | $6.64 | $233,814 |
| 2017-09-17 | $0.009695 | $0.009695 | $0.006978 | $0.007405 | $51.50 | $178,471 |
| 2017-09-18 | $0.007390 | $0.01317 | $0.007390 | $0.01306 | $17.56 | $314,697 |
| 2017-09-19 | $0.01309 | $0.01316 | $0.009026 | $0.009131 | $0.1066 | $220,062 |
| 2017-09-20 | $0.009141 | $0.009582 | $0.008182 | $0.008182 | $0.09557 | $197,204 |
| 2017-09-21 | $0.01228 | $0.04858 | $0.007781 | $0.007863 | $80.35 | $189,500 |
| 2017-09-22 | $0.007854 | $0.01132 | $0.007847 | $0.01089 | $17.09 | $262,421 |
| 2017-09-23 | $0.01086 | $0.01119 | $0.007195 | $0.008585 | $0.001065 | $206,921 |
| 2017-09-25 | $0.01127 | $0.01187 | $0.01125 | $0.01176 | $0.5881 | $283,478 |
| 2017-09-26 | $0.01176 | $0.01220 | $0.01086 | $0.01209 | $46.15 | $291,347 |
| 2017-09-27 | $0.01205 | $0.01273 | $0.01205 | $0.01266 | $30.55 | $305,213 |
| 2017-09-28 | $0.01151 | $0.01165 | $0.009788 | $0.01011 | $1.34 | $243,638 |
| 2017-09-29 | $0.01011 | $0.01011 | $0.009116 | $0.009979 | $0.9240 | $240,516 |
| 2017-09-30 | $0.01215 | $0.01268 | $0.01215 | $0.01268 | $2.14 | $305,606 |