GAIA Historical Data

GAIA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $ 0.0843
+2.31%
$ 50.58 million $ 11,194
Nov 28, 2025 $ 0.0826
-0.36%
$ 49.44 million $ 15,370
Nov 27, 2025 $ 0.0829
+1.10%
$ 49.74 million $ 13,225
Nov 26, 2025 $ 0.082
+2.37%
$ 49.26 million $ 17,997
Nov 25, 2025 $ 0.0801
-0.99%
$ 48.12 million $ 17,051
Nov 24, 2025 $ 0.0811
+1.88%
$ 48.6 million $ 20,795
Nov 23, 2025 $ 0.0805
-13.63%
$ 47.76 million $ 20,394
Nov 22, 2025 $ 0.0934
-0.11%
$ 55.92 million $ 13,862
Nov 21, 2025 $ 0.0927
-2.63%
$ 55.98 million $ 28,128
Nov 20, 2025 $ 0.0963
-3.22%
$ 57.06 million $ 21,299
Nov 19, 2025 $ 0.0992
-1.39%
$ 59.52 million $ 19,029
Nov 18, 2025 $ 0.101
+0.50%
$ 60.36 million $ 16,620
Nov 17, 2025 $ 0.1
-1.96%
$ 59.94 million $ 21,748
Nov 16, 2025 $ 0.102
-1.45%
$ 61.2 million $ 17,242
Nov 15, 2025 $ 0.103
+1.28%
$ 61.74 million $ 18,162
Nov 14, 2025 $ 0.102
-4.22%
$ 61.14 million $ 28,406
Nov 13, 2025 $ 0.107
-1.66%
$ 64.02 million $ 24,029
Nov 12, 2025 $ 0.109
-1.09%
$ 65.16 million $ 16,666
Nov 11, 2025 $ 0.11
-2.31%
$ 66.06 million $ 16,025
Nov 10, 2025 $ 0.113
+1.08%
$ 67.62 million $ 16,467
Nov 9, 2025 $ 0.112
+2.11%
$ 66.9 million $ 15,045
Nov 8, 2025 $ 0.109
-1.09%
$ 65.52 million $ 13,703
Nov 7, 2025 $ 0.111
+3.85%
$ 66.3 million $ 20,042
Nov 6, 2025 $ 0.106
-2.21%
$ 63.84 million $ 20,024
Nov 5, 2025 $ 0.109
-13.24%
$ 65.28 million $ 22,156
Nov 4, 2025 $ 0.125
-3.91%
$ 75.24 million $ 23,485
Nov 3, 2025 $ 0.131
-2.97%
$ 78.42 million $ 17,685
Nov 2, 2025 $ 0.134
+0.22%
$ 80.64 million $ 10,651
Nov 1, 2025 $ 0.134
+0.15%
$ 80.46 million $ 11,873
Oct 31, 2025 $ 0.134
-0.96%
$ 80.34 million $ 19,844
Oct 30, 2025 $ 0.135
-1.24%
$ 81.18 million $ 16,210
Oct 29, 2025 $ 0.137
-2.21%
$ 82.14 million $ 13,982
Oct 28, 2025 $ 0.14
-0.78%
$ 84 million $ 14,353
Oct 27, 2025 $ 0.141
-0.28%
$ 84.66 million $ 13,967
Oct 26, 2025 $ 0.141
+9.98%
$ 84.66 million $ 18,082
Oct 25, 2025 $ 0.129
-0.93%
$ 77.1 million $ 12,916
Oct 24, 2025 $ 0.13
+1.01%
$ 77.94 million $ 12,839
Oct 23, 2025 $ 0.128
+6.92%
$ 76.8 million $ 20,956
Oct 22, 2025 $ 0.119
+4.92%
$ 72 million $ 20,102
Oct 21, 2025 $ 0.114
-1.21%
$ 68.4 million $ 19,837
Oct 20, 2025 $ 0.116
+1.93%
$ 69.48 million $ 16,699
Oct 19, 2025 $ 0.115
+1.78%
$ 68.22 million $ 13,005
Oct 18, 2025 $ 0.113
+0.45%
$ 67.5 million $ 12,121
Oct 17, 2025 $ 0.112
-1.06%
$ 67.02 million $ 18,995
Oct 16, 2025 $ 0.113
-2.42%
$ 68.04 million $ 20,199
Oct 15, 2025 $ 0.116
-2.53%
$ 69.42 million $ 18,440
Oct 14, 2025 $ 0.118
-1.42%
$ 71.04 million $ 20,208
Oct 13, 2025 $ 0.12
+1.79%
$ 71.94 million $ 14,419
Oct 12, 2025 $ 0.118
+3.69%
$ 70.74 million $ 19,665
Oct 11, 2025 $ 0.114
-1.13%
$ 68.22 million $ 22,618