Cap Mercado $4.45T
0.36%
Volume 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Moedas
33.322
+6
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de GAIA (GAIA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.076379 | $0.072747 | $0.076379 | $0.072818 | $27,207,713 | $12,984,481 |
| Oct-02 2025 | $0.07288 | $0.067944 | $0.076275 | $0.067944 | $27,389,367 | $12,389,740 |
| Oct-01 2025 | $0.068058 | $0.066565 | $0.068786 | $0.068786 | $26,688,465 | $11,569,864 |
| Sep-30 2025 | $0.068781 | $0.068768 | $0.070852 | $0.070814 | $27,799,867 | $11,692,863 |
| Sep-29 2025 | $0.069265 | $0.069052 | $0.076673 | $0.07663 | $22,606,673 | $11,775,216 |
| Sep-28 2025 | $0.076185 | $0.075284 | $0.077828 | $0.076817 | $4,351,403 | $12,951,526 |
| Sep-27 2025 | $0.078424 | $0.077952 | $0.083225 | $0.083225 | $14,175,137 | $13,332,097 |
| Sep-26 2025 | $0.082681 | $0.082015 | $0.086834 | $0.08332 | $24,475,192 | $14,055,874 |
| Sep-25 2025 | $0.083738 | $0.083738 | $0.096069 | $0.095769 | $24,716,431 | $14,235,496 |
| Sep-24 2025 | $0.095899 | $0.095802 | $0.100531 | $0.100531 | $25,020,139 | $16,302,947 |
| Sep-23 2025 | $0.101204 | $0.096197 | $0.103369 | $0.096974 | $23,548,147 | $17,204,820 |
| Sep-22 2025 | $0.097353 | $0.096566 | $0.105266 | $0.104599 | $25,446,624 | $16,550,100 |
| Sep-21 2025 | $0.104684 | $0.102 | $0.113787 | $0.102 | $25,855,441 | $17,796,450 |
| Sep-20 2025 | $0.102125 | $0.102125 | $0.104889 | $0.104558 | $24,840,923 | $17,361,385 |
| Sep-19 2025 | $0.10482 | $0.101545 | $0.10482 | $0.10338 | $25,358,869 | $17,819,525 |