GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03757 | $0.03764 | $0.02384 | $0.03086 | $392.69 | $743,655 |
| 2018-01-02 | $0.03085 | $0.04524 | $0.02841 | $0.04051 | $390.54 | $976,448 |
| 2018-01-03 | $0.04038 | $0.04199 | $0.03839 | $0.04004 | $153.93 | $964,933 |
| 2018-01-04 | $0.04025 | $0.04814 | $0.03997 | $0.04645 | $1,206.66 | $1,119,533 |
| 2018-01-05 | $0.04647 | $0.06462 | $0.04122 | $0.05843 | $582.81 | $1,408,306 |
| 2018-01-06 | $0.05843 | $0.06646 | $0.05195 | $0.06611 | $806.17 | $1,593,253 |
| 2018-01-07 | $0.06606 | $0.06910 | $0.03887 | $0.06768 | $1,696.97 | $1,631,114 |
| 2018-01-08 | $0.06758 | $0.06784 | $0.03039 | $0.05769 | $4,196.45 | $1,390,310 |
| 2018-01-09 | $0.05753 | $0.1182 | $0.04694 | $0.1107 | $6,418.98 | $2,668,095 |
| 2018-01-10 | $0.1108 | $0.1111 | $0.05725 | $0.08429 | $3,342.48 | $2,031,525 |
| 2018-01-11 | $0.08420 | $0.1606 | $0.07256 | $0.1606 | $20,511.20 | $3,870,947 |
| 2018-01-12 | $0.1615 | $0.1645 | $0.04663 | $0.09751 | $22,900.50 | $2,350,068 |
| 2018-01-13 | $0.09531 | $0.1207 | $0.09531 | $0.1055 | $7,637.83 | $2,542,310 |
| 2018-01-14 | $0.1068 | $0.1119 | $0.08176 | $0.09528 | $44,871.50 | $2,296,450 |
| 2018-01-15 | $0.09459 | $0.1083 | $0.08311 | $0.08789 | $3,028.79 | $2,118,367 |
| 2018-01-16 | $0.08800 | $0.09424 | $0.06410 | $0.07474 | $1,468.88 | $1,801,275 |
| 2018-01-17 | $0.07436 | $0.07626 | $0.04590 | $0.06791 | $1,348.91 | $1,636,715 |
| 2018-01-18 | $0.06817 | $0.07274 | $0.05148 | $0.06564 | $1,812.94 | $1,582,128 |
| 2018-01-19 | $0.06495 | $0.07584 | $0.05903 | $0.06745 | $643.06 | $1,625,539 |
| 2018-01-20 | $0.06818 | $0.1075 | $0.06814 | $0.07453 | $2,024.35 | $1,796,245 |
| 2018-01-21 | $0.07470 | $0.1005 | $0.07351 | $0.08268 | $1,645.60 | $1,992,690 |
| 2018-01-22 | $0.08381 | $0.09618 | $0.06763 | $0.07785 | $1,152.90 | $1,876,186 |
| 2018-01-23 | $0.07764 | $0.1561 | $0.05534 | $0.06887 | $22,828.70 | $1,659,908 |
| 2018-01-24 | $0.06992 | $0.1984 | $0.06992 | $0.09992 | $114,640 | $2,408,256 |
| 2018-01-25 | $0.1016 | $0.1031 | $0.07272 | $0.08214 | $12,849.00 | $1,979,574 |
| 2018-01-26 | $0.08192 | $0.1154 | $0.05754 | $0.07693 | $20,424.40 | $1,854,110 |
| 2018-01-27 | $0.07688 | $0.09697 | $0.07688 | $0.08440 | $7,537.85 | $2,034,104 |
| 2018-01-28 | $0.08483 | $0.09294 | $0.07141 | $0.07141 | $3,292.27 | $1,721,015 |
| 2018-01-29 | $0.07134 | $0.08772 | $0.06141 | $0.06852 | $1,620.58 | $1,651,424 |
| 2018-01-30 | $0.06854 | $0.06869 | $0.04767 | $0.04781 | $2,627.34 | $1,152,174 |
| 2018-01-31 | $0.04788 | $0.05135 | $0.04495 | $0.05124 | $450.70 | $1,234,991 |