Market Cap $4.03T
0.48%
Volume 24h $205.89B
-51.01%
BTC % 55.28%
0.05%
ETH % 11.82%
-0.67%
Coins
33.517
+3
Exchanges
885
Last update
45 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.122013 | $0.119982 | $0.124078 | $0.12016 | $64,977,475 | $20,742,358 |
| Oct-23 2025 | $0.120138 | $0.11995 | $0.121947 | $0.120434 | $83,146,790 | $20,423,466 |
| Oct-22 2025 | $0.120569 | $0.099447 | $0.124552 | $0.109107 | $106,355,243 | $20,496,797 |
| Oct-21 2025 | $0.106723 | $0.100035 | $0.118762 | $0.100035 | $32,011,702 | $18,143,032 |
| Oct-20 2025 | $0.100409 | $0.081584 | $0.104178 | $0.081967 | $27,070,437 | $17,069,686 |
| Oct-19 2025 | $0.081787 | $0.081567 | $0.089191 | $0.089191 | $27,697,600 | $13,903,814 |
| Oct-18 2025 | $0.089431 | $0.077157 | $0.094502 | $0.077583 | $25,779,042 | $15,203,419 |
| Oct-17 2025 | $0.077594 | $0.073214 | $0.079705 | $0.073493 | $30,206,201 | $13,191,040 |
| Oct-16 2025 | $0.073258 | $0.072224 | $0.075497 | $0.075299 | $32,772,001 | $12,453,906 |
| Oct-15 2025 | $0.075268 | $0.073424 | $0.076354 | $0.075562 | $31,521,731 | $12,795,575 |
| Oct-14 2025 | $0.075642 | $0.075642 | $0.083121 | $0.081192 | $27,772,483 | $12,859,185 |
| Oct-13 2025 | $0.081353 | $0.081237 | $0.092595 | $0.084273 | $27,431,623 | $13,830,033 |
| Oct-12 2025 | $0.081568 | $0.080599 | $0.084357 | $0.081067 | $27,184,277 | $13,866,730 |
| Oct-11 2025 | $0.081004 | $0.079075 | $0.082546 | $0.079409 | $29,228,098 | $13,770,796 |
| Oct-10 2025 | $0.078623 | $0.078623 | $0.087389 | $0.086083 | $29,923,338 | $13,366,061 |