GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.01353 | $0.01357 | $0.01345 | $0.01350 | $10.13 | $325,426 |
| 2017-11-03 | $0.01348 | $0.02024 | $0.01333 | $0.01967 | $3.85 | $474,103 |
| 2017-11-04 | $0.01983 | $0.02035 | $0.01946 | $0.02035 | $3.96 | $490,412 |
| 2017-11-06 | $0.01360 | $0.01374 | $0.01271 | $0.01276 | $58.36 | $307,423 |
| 2017-11-07 | $0.01273 | $0.01318 | $0.009923 | $0.01014 | $50.64 | $244,308 |
| 2017-11-08 | $0.01010 | $0.01940 | $0.01004 | $0.01830 | $3.66 | $441,046 |
| 2017-11-09 | $0.01798 | $0.01802 | $0.01166 | $0.01167 | $11.05 | $281,162 |
| 2017-11-10 | $0.01176 | $0.01189 | $0.01024 | $0.01168 | $9.67 | $281,482 |
| 2017-11-11 | $0.01164 | $0.01205 | $0.01103 | $0.01139 | $5.77 | $274,467 |
| 2017-11-13 | $0.01041 | $0.01170 | $0.009811 | $0.009906 | $5.64 | $238,746 |
| 2017-11-14 | $0.009927 | $0.01481 | $0.009768 | $0.01473 | $27.49 | $355,105 |
| 2017-11-15 | $0.01474 | $0.01607 | $0.01474 | $0.01601 | $29.86 | $385,750 |
| 2017-11-16 | $0.01190 | $0.01538 | $0.01183 | $0.01534 | $31.58 | $369,734 |
| 2017-11-17 | $0.01531 | $0.01560 | $0.01137 | $0.01524 | $11.58 | $367,370 |
| 2017-11-18 | $0.01519 | $0.01519 | $0.01137 | $0.01491 | $31.76 | $359,436 |
| 2017-11-19 | $0.01503 | $0.01503 | $0.008487 | $0.01040 | $1,204.15 | $250,594 |
| 2017-11-20 | $0.01038 | $0.01432 | $0.009527 | $0.01425 | $285.64 | $343,418 |
| 2017-11-21 | $0.01425 | $0.01429 | $0.009423 | $0.009888 | $108.57 | $238,307 |
| 2017-11-22 | $0.009907 | $0.01558 | $0.007544 | $0.01082 | $196.37 | $260,808 |
| 2017-11-23 | $0.01079 | $0.01257 | $0.007907 | $0.007953 | $59.17 | $191,685 |
| 2017-11-24 | $0.007839 | $0.009457 | $0.007839 | $0.008815 | $1.79 | $212,459 |
| 2017-11-25 | $0.008773 | $0.01173 | $0.008366 | $0.01094 | $18.09 | $263,556 |
| 2017-11-26 | $0.01093 | $0.01256 | $0.01092 | $0.01230 | $64.42 | $296,375 |
| 2017-11-27 | $0.01230 | $0.01236 | $0.006752 | $0.009520 | $1.86 | $229,447 |
| 2017-11-28 | $0.009544 | $0.01116 | $0.009452 | $0.01113 | $24.86 | $268,289 |
| 2017-11-29 | $0.01112 | $0.01345 | $0.008247 | $0.01087 | $23.39 | $262,054 |
| 2017-11-30 | $0.01101 | $0.01215 | $0.007026 | $0.007432 | $1.18 | $179,115 |