Cap Mercado $4.08T -2.13%
Volume 24h $293.22B -28%
BTC % 54.83% 0.38%
ETH % 12.49% -1.12%
Moedas 32.838 +13
Trocas 885
Última atualização 3 Minutos atrás
GAIA GAIA

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
Aug-20 2025 $0.072636 $0.072636 $0.078831 $0.073379 $27,522,422 $12,348,180
Aug-19 2025 $0.073907 $0.065994 $0.084131 $0.065994 $29,597,610 $12,564,314
Aug-18 2025 $0.065851 $0.063095 $0.065851 $0.064523 $27,185,568 $11,194,834
Aug-17 2025 $0.064352 $0.064206 $0.068083 $0.06615 $26,032,496 $10,939,996
Aug-16 2025 $0.068181 $0.06764 $0.073085 $0.068937 $27,312,655 $11,590,832
Aug-15 2025 $0.069884 $0.069283 $0.081135 $0.073338 $27,790,851 $11,880,408
Aug-14 2025 $0.070994 $0.069698 $0.079189 $0.070102 $28,396,023 $12,069,008
Aug-13 2025 $0.071098 $0.068804 $0.077457 $0.068804 $27,762,577 $12,086,765
Aug-12 2025 $0.070201 $0.069954 $0.07996 $0.076266 $27,984,572 $11,934,285
Aug-11 2025 $0.074331 $0.060212 $0.074331 $0.068993 $30,366,549 $12,636,287
Aug-10 2025 $0.071541 $0.057667 $0.071541 $0.05826 $29,914,066 $12,162,047
Aug-09 2025 $0.057695 $0.053994 $0.058591 $0.054739 $25,056,648 $9,808,175
Aug-08 2025 $0.054443 $0.052923 $0.057733 $0.052923 $24,117,730 $9,255,331
Aug-07 2025 $0.053593 $0.04591 $0.057813 $0.047756 $26,530,291 $9,110,894
Aug-06 2025 $0.047824 $0.043903 $0.055182 $0.055182 $35,082,999 $8,130,150

Análise histórica e de mercado do preço de GAIA (GAIA), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 22 dias, a partir do dia 31-07-2025.