GAIA GAIA
Xếp hạng #?
22:09:04 16/05/2018
GAIA (GAIA)
Không hoạt động
Lịch sử giá GAIA (GAIA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01857 | $0.01884 | $0.01704 | $0.01705 | $8.53 | $410,863 |
| 2018-04-02 | $0.01713 | $0.01838 | $0.01387 | $0.01824 | $186.54 | $439,715 |
| 2018-04-03 | $0.01826 | $0.01984 | $0.01631 | $0.01982 | $42.88 | $477,579 |
| 2018-04-04 | $0.01980 | $0.01980 | $0.01799 | $0.01799 | $16.93 | $433,632 |
| 2018-04-05 | $0.01413 | $0.01454 | $0.01399 | $0.01437 | $29.96 | $346,371 |
| 2018-04-06 | $0.01430 | $0.01445 | $0.01377 | $0.01391 | $23.22 | $335,339 |
| 2018-04-08 | $0.01528 | $0.01542 | $0.01527 | $0.01536 | $66.65 | $370,204 |
| 2018-04-09 | $0.01539 | $0.01570 | $0.01419 | $0.01439 | $53.06 | $346,768 |
| 2018-04-10 | $0.01440 | $0.01778 | $0.01331 | $0.01768 | $62.87 | $425,997 |
| 2018-04-11 | $0.01769 | $0.02275 | $0.01507 | $0.01518 | $183.56 | $365,854 |
| 2018-04-12 | $0.01514 | $0.01709 | $0.01306 | $0.01684 | $71.31 | $405,981 |
| 2018-04-13 | $0.01687 | $0.01750 | $0.01549 | $0.01558 | $18.30 | $375,418 |
| 2018-04-14 | $0.01558 | $0.01938 | $0.01552 | $0.01918 | $8.01 | $462,322 |
| 2018-04-15 | $0.01920 | $0.02009 | $0.01920 | $0.02004 | $7.66 | $482,922 |
| 2018-04-16 | $0.01990 | $0.01994 | $0.01850 | $0.01867 | $17.66 | $449,862 |
| 2018-04-17 | $0.01867 | $0.01889 | $0.01827 | $0.01829 | $4.57 | $440,696 |
| 2018-04-19 | $0.01914 | $0.01943 | $0.01910 | $0.01942 | $41.75 | $468,025 |
| 2018-04-20 | $0.01943 | $0.02114 | $0.01935 | $0.02095 | $4.82 | $504,878 |
| 2018-04-21 | $0.02096 | $0.02126 | $0.02048 | $0.02098 | $47.01 | $505,683 |
| 2018-04-22 | $0.02098 | $0.02215 | $0.02057 | $0.02182 | $8.78 | $525,923 |
| 2018-04-23 | $0.02178 | $0.02218 | $0.02176 | $0.02213 | $4.20 | $533,380 |
| 2018-04-24 | $0.02132 | $0.02796 | $0.02132 | $0.02422 | $192.65 | $583,632 |
| 2018-04-25 | $0.02405 | $0.02417 | $0.02181 | $0.02219 | $16.86 | $534,913 |
| 2018-04-26 | $0.02110 | $0.02280 | $0.02083 | $0.02247 | $33.38 | $541,507 |
| 2018-04-27 | $0.02250 | $0.02704 | $0.02152 | $0.02585 | $613.83 | $623,136 |
| 2018-04-28 | $0.02577 | $0.02885 | $0.02494 | $0.02515 | $38.01 | $606,128 |
| 2018-04-29 | $0.02514 | $0.02562 | $0.02184 | $0.02210 | $1,303.96 | $532,662 |
| 2018-04-30 | $0.02209 | $0.02244 | $0.02150 | $0.02216 | $18.78 | $534,053 |