GAIA Historical Data

GAIA Page 15
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.229
+2.74%
$ 137.4 million $ 11,085
May 21, 2024 $ 0.222
+1.14%
$ 133.26 million $ 12,846
May 20, 2024 $ 0.22
+1.62%
$ 131.76 million $ 12,499
May 19, 2024 $ 0.216
-4.84%
$ 129.72 million $ 11,585
May 18, 2024 $ 0.228
+1.33%
$ 136.98 million $ 12,691
May 17, 2024 $ 0.224
+4.43%
$ 134.34 million $ 12,260
May 16, 2024 $ 0.215
+0.00%
$ 128.82 million $ 13,161
May 15, 2024 $ 0.215
+5.02%
$ 129.3 million $ 10,914
May 14, 2024 $ 0.206
-0.87%
$ 123.36 million $ 9,321
May 13, 2024 $ 0.207
-0.10%
$ 124.44 million $ 10,561
May 12, 2024 $ 0.206
-3.41%
$ 123.9 million $ 10,547
May 11, 2024 $ 0.212
-2.70%
$ 127.5 million $ 11,162
May 10, 2024 $ 0.218
+4.10%
$ 131.04 million $ 16,611
May 9, 2024 $ 0.209
+6.86%
$ 125.28 million $ 13,707
May 8, 2024 $ 0.196
-0.96%
$ 117.36 million $ 9,405
May 7, 2024 $ 0.236
+3.92%
$ 141.48 million $ 19,141
May 6, 2024 $ 0.227
+0.71%
$ 136.26 million $ 11,249
May 5, 2024 $ 0.226
-0.83%
$ 135.78 million $ 10,949
May 4, 2024 $ 0.228
-0.04%
$ 136.92 million $ 9,928
May 3, 2024 $ 0.228
+0.04%
$ 136.92 million $ 9,165
May 2, 2024 $ 0.228
+0.48%
$ 136.8 million $ 10,026
May 1, 2024 $ 0.227
-0.40%
$ 136.26 million $ 9,975
Apr 30, 2024 $ 0.228
+0.35%
$ 136.86 million $ 11,421
Apr 29, 2024 $ 0.227
+3.09%
$ 136.2 million $ 15,265
Apr 28, 2024 $ 0.22
-0.50%
$ 131.7 million $ 10,311
Apr 27, 2024 $ 0.221
-3.62%
$ 132.48 million $ 11,846
Apr 26, 2024 $ 0.229
-1.12%
$ 137.58 million $ 11,022
Apr 25, 2024 $ 0.234
-13.68%
$ 140.1 million $ 13,769
Apr 24, 2024 $ 0.269
-0.37%
$ 161.4 million $ 14,347
Apr 23, 2024 $ 0.27
-3.84%
$ 162.06 million $ 14,615
Apr 22, 2024 $ 0.281
-0.32%
$ 168.6 million $ 14,088
Apr 21, 2024 $ 0.283
-2.24%
$ 170.04 million $ 15,380
Apr 20, 2024 $ 0.29
-2.65%
$ 174 million $ 16,936
Apr 19, 2024 $ 0.3
-8.91%
$ 179.76 million $ 15,942
Apr 18, 2024 $ 0.328
+13.82%
$ 196.62 million $ 21,011
Apr 17, 2024 $ 0.288
-17.24%
$ 172.8 million $ 16,633
Apr 16, 2024 $ 0.348
-6.88%
$ 208.8 million $ 18,289
Apr 15, 2024 $ 0.374
-4.90%
$ 224.52 million $ 20,051
Apr 14, 2024 $ 0.393
-0.15%
$ 236.04 million $ 19,236
Apr 13, 2024 $ 0.396
-3.46%
$ 237.42 million $ 23,228
Apr 12, 2024 $ 0.41
-5.04%
$ 246.3 million $ 31,280
Apr 11, 2024 $ 0.431
-2.42%
$ 258.66 million $ 26,302
Apr 10, 2024 $ 0.441
+2.65%
$ 264.84 million $ 28,927
Apr 9, 2024 $ 0.43
+8.11%
$ 258.24 million $ 33,940
Apr 8, 2024 $ 0.398
+44.57%
$ 238.98 million $ 43,011
Apr 7, 2024 $ 0.308
-44.73%
$ 184.74 million $ 26,793
Apr 6, 2024 $ 0.561
-1.04%
$ 336.6 million $ 29,679
Apr 5, 2024 $ 0.566
+0.27%
$ 339.54 million $ 30,729
Apr 4, 2024 $ 0.563
-2.71%
$ 337.92 million $ 27,216
Apr 3, 2024 $ 0.578
-4.21%
$ 346.98 million $ 38,876