GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007395 | $0.01111 | $0.007001 | $0.01111 | $94.26 | $267,802 |
| 2017-12-02 | $0.01110 | $0.01142 | $0.01036 | $0.01036 | $1.14 | $249,632 |
| 2017-12-03 | $0.01037 | $0.01063 | $0.008231 | $0.01008 | $106.45 | $243,021 |
| 2017-12-04 | $0.01012 | $0.01038 | $0.008649 | $0.009720 | $3.15 | $234,272 |
| 2017-12-05 | $0.009741 | $0.01501 | $0.009633 | $0.01032 | $47.45 | $248,801 |
| 2017-12-06 | $0.01030 | $0.01144 | $0.006438 | $0.01142 | $490.11 | $275,247 |
| 2017-12-07 | $0.01140 | $0.01624 | $0.009247 | $0.01561 | $3.28 | $376,133 |
| 2017-12-08 | $0.01544 | $0.01544 | $0.008537 | $0.01015 | $0.5945 | $244,663 |
| 2017-12-09 | $0.01017 | $0.01188 | $0.009715 | $0.01123 | $44.27 | $270,721 |
| 2017-12-10 | $0.01128 | $0.01128 | $0.009929 | $0.01029 | $15.30 | $248,078 |
| 2017-12-11 | $0.009774 | $0.07206 | $0.009655 | $0.03003 | $7,653.57 | $723,678 |
| 2017-12-12 | $0.03017 | $0.06170 | $0.03017 | $0.04109 | $5,060.17 | $990,285 |
| 2017-12-13 | $0.04112 | $0.05211 | $0.03524 | $0.05029 | $2,678.80 | $1,211,945 |
| 2017-12-14 | $0.05013 | $0.05013 | $0.02480 | $0.03330 | $2,092.73 | $802,639 |
| 2017-12-15 | $0.03335 | $0.04153 | $0.02689 | $0.03347 | $548.52 | $806,787 |
| 2017-12-16 | $0.03350 | $0.03849 | $0.03253 | $0.03816 | $25.34 | $919,728 |
| 2017-12-17 | $0.03819 | $0.07441 | $0.03370 | $0.03659 | $365.63 | $881,855 |
| 2017-12-18 | $0.03659 | $0.03668 | $0.02800 | $0.02963 | $24.79 | $714,056 |
| 2017-12-19 | $0.02965 | $0.05409 | $0.02693 | $0.03509 | $492.13 | $845,722 |
| 2017-12-20 | $0.03506 | $0.03506 | $0.02434 | $0.03267 | $125.18 | $787,460 |
| 2017-12-21 | $0.03273 | $0.04683 | $0.02266 | $0.02409 | $454.18 | $580,566 |
| 2017-12-22 | $0.02416 | $0.03128 | $0.02319 | $0.02769 | $172.20 | $667,435 |
| 2017-12-23 | $0.02794 | $0.02931 | $0.01968 | $0.02310 | $519.18 | $556,833 |
| 2017-12-24 | $0.02324 | $0.02581 | $0.01860 | $0.02469 | $257.86 | $594,984 |
| 2017-12-25 | $0.02494 | $0.02562 | $0.02362 | $0.02427 | $143.26 | $584,941 |
| 2017-12-26 | $0.02428 | $0.04691 | $0.02423 | $0.04689 | $1,275.18 | $1,130,092 |
| 2017-12-27 | $0.04694 | $0.05070 | $0.03819 | $0.04401 | $284.44 | $1,060,658 |
| 2017-12-28 | $0.04392 | $0.04410 | $0.02891 | $0.03149 | $972.68 | $758,977 |
| 2017-12-29 | $0.03181 | $0.03626 | $0.03061 | $0.03187 | $55.43 | $768,166 |
| 2017-12-30 | $0.03179 | $0.03203 | $0.02705 | $0.02830 | $316.71 | $682,028 |
| 2017-12-31 | $0.02799 | $0.03784 | $0.02772 | $0.03761 | $152.53 | $906,463 |