Gaia(GAIA)Today
$0.109523
Gaia Price History
(GAIA)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.106258 | $0.117159 | $0.102496 | $0.110055 | $26.413M |
2025-09-01 | $0.108597 | $0.11672 | $0.101539 | $0.106376 | $26.000M |
2025-08-31 | $0.111312 | $0.119875 | $0.10719 | $0.108614 | $25.019M |
2025-08-30 | $0.100337 | $0.120766 | $0.099415 | $0.110279 | $25.821M |
2025-08-29 | $0.099730 | $0.121052 | $0.093264 | $0.100206 | $29.508M |
2025-08-28 | $0.070065 | $0.113447 | $0.069203 | $0.099459 | $26.600M |
2025-08-27 | $0.071189 | $0.078172 | $0.063171 | $0.070054 | $26.294M |
2025-08-26 | $0.073008 | $0.073477 | $0.071049 | $0.071187 | $25.179M |
2025-08-25 | $0.073899 | $0.07866 | $0.071001 | $0.072861 | $25.456M |
2025-08-24 | $0.074116 | $0.075679 | $0.071862 | $0.073923 | $24.964M |
2025-08-23 | $0.075609 | $0.078902 | $0.073212 | $0.074129 | $26.343M |
2025-08-22 | $0.072693 | $0.081353 | $0.06825 | $0.075509 | $27.562M |
2025-08-21 | $0.075384 | $0.076466 | $0.071578 | $0.072676 | $25.331M |
2025-08-20 | $0.079785 | $0.08062 | $0.072729 | $0.075696 | $27.329M |
2025-08-19 | $0.063691 | $0.084584 | $0.063858 | $0.079159 | $29.439M |
2025-08-18 | $0.065408 | $0.06558 | $0.062894 | $0.063573 | $25.771M |
2025-08-17 | $0.068500 | $0.070304 | $0.064623 | $0.066103 | $26.177M |
2025-08-16 | $0.074248 | $0.07344 | $0.06819 | $0.068417 | $27.688M |
2025-08-15 | $0.072655 | $0.083796 | $0.06911 | $0.074474 | $28.002M |
2025-08-14 | $0.071141 | $0.082245 | $0.069834 | $0.071629 | $5.939M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Gaia(GAIA)
