GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05136 | $0.05158 | $0.03457 | $0.03840 | $1,783.37 | $925,565 |
| 2018-02-02 | $0.03832 | $0.04142 | $0.03208 | $0.03674 | $376.76 | $885,569 |
| 2018-02-03 | $0.03687 | $0.04223 | $0.03412 | $0.04112 | $289.95 | $990,952 |
| 2018-02-04 | $0.04114 | $0.04175 | $0.03511 | $0.03641 | $241.80 | $877,445 |
| 2018-02-05 | $0.03605 | $0.03680 | $0.02599 | $0.02710 | $436.25 | $653,205 |
| 2018-02-06 | $0.02714 | $0.04278 | $0.02233 | $0.03574 | $922.08 | $861,345 |
| 2018-02-07 | $0.03538 | $0.04027 | $0.03341 | $0.03635 | $112.39 | $876,189 |
| 2018-02-08 | $0.03621 | $0.04326 | $0.03621 | $0.03835 | $23.82 | $924,295 |
| 2018-02-09 | $0.03847 | $0.04152 | $0.03658 | $0.03994 | $57.10 | $962,602 |
| 2018-02-10 | $0.03997 | $0.04458 | $0.02910 | $0.03671 | $437.08 | $884,754 |
| 2018-02-11 | $0.03668 | $0.04033 | $0.03221 | $0.03383 | $306.04 | $815,376 |
| 2018-02-12 | $0.03405 | $0.04432 | $0.03405 | $0.03872 | $960.31 | $933,273 |
| 2018-02-13 | $0.03879 | $0.04250 | $0.03634 | $0.03721 | $341.67 | $896,904 |
| 2018-02-14 | $0.03710 | $0.04366 | $0.03710 | $0.04356 | $792.72 | $1,049,885 |
| 2018-02-15 | $0.04358 | $0.04522 | $0.04065 | $0.04408 | $252.92 | $1,062,432 |
| 2018-02-16 | $0.04389 | $0.04469 | $0.04007 | $0.04190 | $40.01 | $1,009,966 |
| 2018-02-17 | $0.04190 | $0.04719 | $0.04136 | $0.04512 | $289.22 | $1,087,531 |
| 2018-02-18 | $0.04526 | $0.06172 | $0.03758 | $0.03767 | $6,064.34 | $907,964 |
| 2018-02-19 | $0.03750 | $0.04681 | $0.03738 | $0.04453 | $750.09 | $1,073,324 |
| 2018-02-20 | $0.04457 | $0.04717 | $0.04189 | $0.04234 | $328.84 | $1,020,426 |
| 2018-02-21 | $0.04229 | $0.04371 | $0.03894 | $0.03971 | $310.11 | $957,022 |
| 2018-02-22 | $0.03967 | $0.04195 | $0.03588 | $0.04080 | $285.55 | $983,238 |
| 2018-02-23 | $0.04076 | $0.04204 | $0.03927 | $0.04054 | $74.68 | $976,983 |
| 2018-02-24 | $0.04049 | $0.04262 | $0.03803 | $0.03933 | $421.57 | $947,871 |
| 2018-02-25 | $0.03927 | $0.04048 | $0.03774 | $0.03878 | $61.21 | $934,548 |
| 2018-02-26 | $0.03883 | $0.04196 | $0.03748 | $0.03784 | $142.39 | $911,936 |
| 2018-02-27 | $0.03795 | $0.04495 | $0.03732 | $0.04431 | $218.28 | $1,067,923 |
| 2018-02-28 | $0.04426 | $0.04429 | $0.02987 | $0.02990 | $820.81 | $720,593 |