Market Cap $3.25T
-2.97%
Volume 24h $271.35B
-6.7%
BTC % 54.67%
-0.31%
ETH % 11.18%
-0.44%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.045067 | $0.045052 | $0.049291 | $0.049291 | $18,981,816 | $7,661,419 |
| Dec-03 2025 | $0.048257 | $0.046361 | $0.048257 | $0.046466 | $23,715,052 | $8,203,703 |
| Dec-02 2025 | $0.046672 | $0.046199 | $0.048361 | $0.048361 | $23,077,307 | $7,934,403 |
| Dec-01 2025 | $0.048782 | $0.048782 | $0.050617 | $0.050617 | $23,465,053 | $8,293,054 |
| Nov-30 2025 | $0.050592 | $0.05052 | $0.050959 | $0.050923 | $22,306,269 | $8,600,805 |
| Nov-29 2025 | $0.050924 | $0.050321 | $0.051312 | $0.05063 | $24,965,109 | $8,657,236 |
| Nov-28 2025 | $0.050608 | $0.050378 | $0.051964 | $0.051198 | $23,694,482 | $8,603,380 |
| Nov-27 2025 | $0.051129 | $0.049981 | $0.051655 | $0.050733 | $26,339,537 | $8,692,091 |
| Nov-26 2025 | $0.050714 | $0.048709 | $0.050714 | $0.050565 | $26,254,971 | $8,621,435 |
| Nov-25 2025 | $0.050936 | $0.050936 | $0.05843 | $0.05843 | $27,204,115 | $8,659,244 |
| Nov-24 2025 | $0.059008 | $0.058195 | $0.059111 | $0.058687 | $27,480,049 | $10,031,475 |
| Nov-23 2025 | $0.058559 | $0.056436 | $0.059038 | $0.057532 | $29,012,366 | $9,955,070 |
| Nov-22 2025 | $0.057571 | $0.057569 | $0.059462 | $0.059408 | $31,702,167 | $9,787,201 |
| Nov-21 2025 | $0.0595 | $0.0595 | $0.06421 | $0.06421 | $28,995,124 | $10,115,118 |
| Nov-20 2025 | $0.064168 | $0.064157 | $0.066363 | $0.066043 | $28,998,834 | $10,908,670 |