GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01269 | $0.01274 | $0.01232 | $0.01270 | $8.81 | $306,198 |
| 2017-10-02 | $0.01270 | $0.01284 | $0.01269 | $0.01284 | $5.42 | $309,445 |
| 2017-10-03 | $0.01278 | $0.01278 | $0.01228 | $0.01245 | $2.56 | $300,183 |
| 2017-10-04 | $0.01248 | $0.01256 | $0.01213 | $0.01219 | $1.68 | $293,769 |
| 2017-10-05 | $0.01220 | $0.01227 | $0.005313 | $0.009571 | $74.15 | $230,665 |
| 2017-10-06 | $0.009571 | $0.009812 | $0.009553 | $0.009592 | $0.3211 | $231,179 |
| 2017-10-07 | $0.01235 | $0.01304 | $0.01234 | $0.01301 | $32.50 | $313,561 |
| 2017-10-08 | $0.01298 | $0.01346 | $0.01293 | $0.01346 | $31.61 | $324,438 |
| 2017-10-09 | $0.01014 | $0.01042 | $0.01003 | $0.01003 | $0.007732 | $241,766 |
| 2017-10-10 | $0.01003 | $0.01015 | $0.005037 | $0.009188 | $364.59 | $221,437 |
| 2017-10-11 | $0.009186 | $0.01013 | $0.008984 | $0.009305 | $7.65 | $224,262 |
| 2017-10-12 | $0.009309 | $0.01188 | $0.009183 | $0.01188 | $4.45 | $286,288 |
| 2017-10-13 | $0.01192 | $0.01287 | $0.009022 | $0.009185 | $0.01125 | $221,383 |
| 2017-10-14 | $0.009185 | $0.009647 | $0.008886 | $0.009494 | $0.01162 | $228,822 |
| 2017-10-16 | $0.01113 | $0.01120 | $0.008016 | $0.008032 | $14.46 | $193,573 |
| 2017-10-17 | $0.008033 | $0.01948 | $0.007824 | $0.01943 | $748.18 | $468,367 |
| 2017-10-18 | $0.01943 | $0.01944 | $0.01325 | $0.01759 | $2.18 | $423,960 |
| 2017-10-19 | $0.01760 | $0.01776 | $0.01461 | $0.01482 | $3.16 | $357,120 |
| 2017-10-20 | $0.01482 | $0.01986 | $0.007800 | $0.01956 | $85.69 | $471,336 |
| 2017-10-21 | $0.01952 | $0.02013 | $0.01918 | $0.01962 | $37.24 | $472,809 |
| 2017-10-23 | $0.008394 | $0.01481 | $0.007986 | $0.01358 | $126.46 | $327,309 |
| 2017-10-24 | $0.01355 | $0.01401 | $0.008673 | $0.01340 | $1.18 | $323,057 |
| 2017-10-25 | $0.01341 | $0.01727 | $0.01308 | $0.01572 | $5.09 | $378,903 |
| 2017-10-26 | $0.01572 | $0.01941 | $0.01398 | $0.01421 | $0.7134 | $342,447 |
| 2017-10-27 | $0.01086 | $0.01595 | $0.01054 | $0.01586 | $14.82 | $382,339 |
| 2017-10-28 | $0.01591 | $0.01611 | $0.01532 | $0.01549 | $0.5724 | $373,248 |
| 2017-10-29 | $0.01547 | $0.01547 | $0.01545 | $0.01547 | $0.5717 | $372,740 |