Market Cap $4.15T
0.46%
Volume 24h $295.72B
2.23%
BTC % 53.53%
-0.31%
ETH % 12.51%
-0.24%
Coins
33.093
+13
Exchanges
885
Last update
1 minute ago
GAIA (GAIA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.106277 | $0.103332 | $0.107528 | $0.103857 | $25,877,508 | $18,067,251 |
| Sep-08 2025 | $0.103898 | $0.102942 | $0.108322 | $0.103091 | $24,021,658 | $17,662,803 |
| Sep-07 2025 | $0.102897 | $0.102151 | $0.105959 | $0.105959 | $24,414,506 | $17,492,545 |
| Sep-06 2025 | $0.106064 | $0.106064 | $0.113815 | $0.113768 | $24,682,408 | $18,031,035 |
| Sep-05 2025 | $0.11382 | $0.109288 | $0.117146 | $0.109748 | $24,332,199 | $19,349,570 |
| Sep-04 2025 | $0.109704 | $0.109392 | $0.113618 | $0.113109 | $26,960,507 | $18,649,816 |
| Sep-03 2025 | $0.11277 | $0.105524 | $0.113194 | $0.105965 | $24,292,197 | $19,170,940 |
| Sep-02 2025 | $0.106275 | $0.103423 | $0.116164 | $0.10349 | $28,094,585 | $18,066,801 |
| Sep-01 2025 | $0.104422 | $0.103275 | $0.115623 | $0.110621 | $26,222,033 | $17,751,869 |
| Aug-31 2025 | $0.110817 | $0.107676 | $0.119651 | $0.107678 | $25,924,176 | $18,838,931 |
| Aug-30 2025 | $0.10759 | $0.100251 | $0.120331 | $0.100251 | $26,172,677 | $18,290,469 |
| Aug-29 2025 | $0.100282 | $0.096236 | $0.117694 | $0.096236 | $29,208,752 | $17,048,073 |
| Aug-28 2025 | $0.097583 | $0.069307 | $0.110337 | $0.06973 | $33,418,718 | $16,589,268 |
| Aug-27 2025 | $0.069655 | $0.065951 | $0.070261 | $0.066007 | $25,269,831 | $11,841,493 |
| Aug-26 2025 | $0.065582 | $0.064291 | $0.073293 | $0.07306 | $26,189,648 | $11,148,966 |