GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02994 | $0.03861 | $0.02971 | $0.03815 | $65.27 | $919,511 |
| 2018-03-02 | $0.03805 | $0.03891 | $0.03241 | $0.03740 | $56.01 | $901,425 |
| 2018-03-03 | $0.03736 | $0.03885 | $0.03329 | $0.03381 | $236.99 | $814,766 |
| 2018-03-04 | $0.03375 | $0.03377 | $0.03274 | $0.03284 | $68.03 | $791,381 |
| 2018-03-06 | $0.03645 | $0.04807 | $0.03103 | $0.03134 | $900.96 | $755,335 |
| 2018-03-07 | $0.03130 | $0.03374 | $0.02827 | $0.02892 | $80.63 | $697,048 |
| 2018-03-08 | $0.02888 | $0.03069 | $0.02646 | $0.03040 | $85.53 | $732,586 |
| 2018-03-09 | $0.03020 | $0.03311 | $0.02618 | $0.02777 | $45.09 | $669,223 |
| 2018-03-10 | $0.02778 | $0.03435 | $0.02773 | $0.03170 | $21.50 | $764,021 |
| 2018-03-11 | $0.03159 | $0.03359 | $0.02703 | $0.02748 | $174.42 | $662,277 |
| 2018-03-12 | $0.02739 | $0.03541 | $0.02538 | $0.02633 | $26.14 | $634,512 |
| 2018-03-13 | $0.02618 | $0.02731 | $0.02556 | $0.02623 | $9.16 | $632,105 |
| 2018-03-15 | $0.02359 | $0.02413 | $0.02062 | $0.02066 | $153.07 | $498,009 |
| 2018-03-16 | $0.02065 | $0.02746 | $0.02036 | $0.02246 | $179.65 | $541,312 |
| 2018-03-17 | $0.01959 | $0.02277 | $0.01768 | $0.01779 | $16.80 | $428,715 |
| 2018-03-18 | $0.01774 | $0.02377 | $0.01645 | $0.02352 | $226.58 | $566,944 |
| 2018-03-19 | $0.02342 | $0.02412 | $0.01718 | $0.01970 | $155.75 | $474,795 |
| 2018-03-20 | $0.01992 | $0.02630 | $0.01928 | $0.02604 | $31.96 | $627,660 |
| 2018-03-21 | $0.02609 | $0.02667 | $0.01955 | $0.01978 | $58.53 | $476,824 |
| 2018-03-22 | $0.01975 | $0.02294 | $0.01972 | $0.02210 | $7.47 | $532,686 |
| 2018-03-23 | $0.02210 | $0.02407 | $0.02123 | $0.02407 | $41.85 | $580,074 |
| 2018-03-24 | $0.02442 | $0.02464 | $0.02380 | $0.02395 | $16.21 | $577,324 |
| 2018-03-25 | $0.02458 | $0.02470 | $0.02399 | $0.02407 | $33.70 | $580,171 |
| 2018-03-26 | $0.02405 | $0.02419 | $0.02222 | $0.02315 | $50.28 | $558,031 |
| 2018-03-27 | $0.02312 | $0.02314 | $0.01637 | $0.02111 | $125.21 | $508,708 |
| 2018-03-28 | $0.02110 | $0.02415 | $0.02098 | $0.02150 | $39.73 | $518,074 |
| 2018-03-29 | $0.02152 | $0.02156 | $0.01869 | $0.01924 | $7.69 | $463,829 |
| 2018-03-30 | $0.01920 | $0.01951 | $0.01650 | $0.01689 | $47.51 | $406,957 |
| 2018-03-31 | $0.01689 | $0.01909 | $0.01482 | $0.01857 | $34.89 | $447,620 |