時価総額 $3.49T
-0.17%
ボリューム24h $278.14B
BTC % 54.85%
-0.4%
ETH % 11.08%
0.36%
硬貨
33.670
+3
取引所
885
最後の更新
1 分 前
GAIA (GAIA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.075143 | $0.071121 | $0.075143 | $0.072315 | $28,990,294 | $12,774,315 |
| Nov-13 2025 | $0.072291 | $0.07201 | $0.07793 | $0.07793 | $29,375,301 | $12,289,505 |
| Nov-12 2025 | $0.077838 | $0.077427 | $0.083135 | $0.079326 | $22,565,679 | $13,232,513 |
| Nov-11 2025 | $0.079594 | $0.079594 | $0.081099 | $0.081025 | $49,166,087 | $13,531,146 |
| Nov-10 2025 | $0.080916 | $0.080886 | $0.083446 | $0.080909 | $57,377,909 | $13,755,821 |
| Nov-09 2025 | $0.081045 | $0.075677 | $0.082266 | $0.076175 | $47,446,469 | $13,777,795 |
| Nov-08 2025 | $0.076056 | $0.075927 | $0.082817 | $0.082817 | $64,902,232 | $12,929,561 |
| Nov-07 2025 | $0.080865 | $0.079039 | $0.091408 | $0.089642 | $68,710,358 | $13,747,098 |
| Nov-06 2025 | $0.089247 | $0.086564 | $0.09302 | $0.086963 | $67,863,020 | $15,172,036 |
| Nov-05 2025 | $0.087225 | $0.076174 | $0.089242 | $0.076174 | $56,096,308 | $14,828,259 |
| Nov-04 2025 | $0.076046 | $0.074782 | $0.077657 | $0.075253 | $50,763,766 | $12,927,968 |
| Nov-03 2025 | $0.075413 | $0.075106 | $0.075769 | $0.075339 | $52,604,173 | $12,820,372 |
| Nov-02 2025 | $0.075103 | $0.074346 | $0.078413 | $0.078267 | $54,435,757 | $12,767,535 |
| Nov-01 2025 | $0.078632 | $0.073739 | $0.093419 | $0.092555 | $52,826,925 | $13,367,478 |
| Oct-31 2025 | $0.0927 | $0.0927 | $0.09897 | $0.098941 | $60,512,244 | $15,759,014 |