GAIA Historical Data

GAIA Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.189
+0.11%
$ 113.64 million $ 13,776
Oct 23, 2024 $ 0.189
+0.53%
$ 113.58 million $ 14,108
Oct 22, 2024 $ 0.189
+0.00%
$ 113.34 million $ 14,602
Oct 21, 2024 $ 0.188
-0.53%
$ 113.04 million $ 14,058
Oct 20, 2024 $ 0.189
-0.58%
$ 113.58 million $ 14,075
Oct 19, 2024 $ 0.19
-0.83%
$ 114.24 million $ 13,507
Oct 18, 2024 $ 0.191
-0.21%
$ 114.78 million $ 14,379
Oct 17, 2024 $ 0.192
+0.05%
$ 115.26 million $ 13,868
Oct 16, 2024 $ 0.192
-4.43%
$ 115.14 million $ 18,546
Oct 15, 2024 $ 0.201
-0.05%
$ 120.54 million $ 12,027
Oct 14, 2024 $ 0.202
-4.76%
$ 121.14 million $ 15,283
Oct 13, 2024 $ 0.212
-0.09%
$ 127.2 million $ 12,953
Oct 12, 2024 $ 0.212
-0.14%
$ 127.38 million $ 13,472
Oct 11, 2024 $ 0.213
-0.47%
$ 127.56 million $ 13,833
Oct 10, 2024 $ 0.213
+2.01%
$ 127.98 million $ 14,019
Oct 9, 2024 $ 0.208
+3.79%
$ 124.86 million $ 14,971
Oct 8, 2024 $ 0.2
+5.20%
$ 120.24 million $ 16,334
Oct 7, 2024 $ 0.191
-0.21%
$ 114.84 million $ 14,272
Oct 6, 2024 $ 0.192
-3.47%
$ 115.14 million $ 17,469
Oct 5, 2024 $ 0.2
-4.67%
$ 120.06 million $ 15,288
Oct 4, 2024 $ 0.206
+2.49%
$ 123.72 million $ 10,804
Oct 3, 2024 $ 0.201
-0.15%
$ 120.72 million $ 13,500
Oct 2, 2024 $ 0.203
-16.21%
$ 121.62 million $ 18,459
Oct 1, 2024 $ 0.242
-6.60%
$ 145.26 million $ 18,620
Sep 30, 2024 $ 0.258
+24.73%
$ 154.62 million $ 19,099
Sep 29, 2024 $ 0.207
+4.50%
$ 124.02 million $ 15,284
Sep 28, 2024 $ 0.289
-4.96%
$ 173.52 million $ 14,567
Sep 27, 2024 $ 0.304
-22.99%
$ 182.52 million $ 18,620
Sep 26, 2024 $ 0.396
+27.13%
$ 237.3 million $ 25,794
Sep 20, 2024 $ 0.311
+0.00%
$ -- $ 39
Sep 19, 2024 $ 0.311
+0.55%
$ 186.66 million $ 3,894
Sep 18, 2024 $ 0.31
+0.03%
$ 185.82 million $ 14,059
Sep 17, 2024 $ 0.31
-0.55%
$ 185.82 million $ 14,002
Sep 16, 2024 $ 0.311
-1.98%
$ 186.66 million $ 13,979
Sep 15, 2024 $ 0.316
-0.72%
$ 189.78 million $ 13,912
Sep 14, 2024 $ 0.319
+4.01%
$ 191.46 million $ 14,229
Sep 13, 2024 $ 0.307
+0.23%
$ 184.08 million $ 13,780
Sep 12, 2024 $ 0.307
-0.16%
$ 184.02 million $ 13,760
Sep 11, 2024 $ 0.306
-0.29%
$ 183.54 million $ 13,604
Sep 10, 2024 $ 0.307
-0.16%
$ 184.08 million $ 13,871
Sep 9, 2024 $ 0.307
-0.10%
$ 184.5 million $ 13,086
Sep 8, 2024 $ 0.308
-1.09%
$ 184.74 million $ 13,272
Sep 7, 2024 $ 0.312
-0.38%
$ 186.96 million $ 14,406
Sep 6, 2024 $ 0.313
+0.03%
$ 187.86 million $ 14,605
Sep 5, 2024 $ 0.313
-2.52%
$ 187.74 million $ 17,661
Sep 4, 2024 $ 0.321
+3.49%
$ 192.36 million $ 16,945
Sep 3, 2024 $ 0.31
-2.02%
$ 185.88 million $ 14,715
Sep 2, 2024 $ 0.318
+0.22%
$ 190.74 million $ 14,776
Sep 1, 2024 $ 0.317
-0.53%
$ 190.32 million $ 14,937
Aug 31, 2024 $ 0.318
+0.00%
$ 191.04 million $ 14,465