GAIA Historical USD Price
Daily close · Sep 26, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00261073 | $0.002736 | $0.00237093 | $0.00240443 | $62,320.35 |
| 2026-09-24 | $0.00262056 | $0.00318341 | $0.00236475 | $0.00260807 | $156,773.32 |
| 2026-09-23 | $0.00254412 | $0.00264894 | $0.00236765 | $0.00263247 | $117,289.56 |
| 2026-09-22 | $0.00234975 | $0.00255047 | $0.00232 | $0.00251235 | $106,531.62 |
| 2026-09-21 | $0.00248475 | $0.0025485 | $0.00231125 | $0.00235131 | $107,208.44 |
| 2026-09-20 | $0.00231569 | $0.00275294 | $0.00229863 | $0.00248625 | $130,670.56 |
| 2026-09-19 | $0.00240167 | $0.00244333 | $0.00231025 | $0.002317 | $100,369.15 |
| 2026-09-18 | $0.00246238 | $0.00254738 | $0.00235031 | $0.00237167 | $119,794.68 |
| 2026-09-17 | $0.00252294 | $0.00274113 | $0.00244918 | $0.00246456 | $104,383.65 |
| 2026-09-16 | $0.00249925 | $0.0029465 | $0.00248138 | $0.00251969 | $99,068.73 |
| 2026-09-15 | $0.0026786 | $0.0026786 | $0.00246788 | $0.00250081 | $78,913.16 |
| 2026-09-14 | $0.00281336 | $0.00285664 | $0.00256113 | $0.00268613 | $89,495.65 |
| 2026-09-13 | $0.0027795 | $0.00298106 | $0.00274788 | $0.00281729 | $75,092.68 |
| 2026-09-12 | $0.00282956 | $0.00283331 | $0.00270806 | $0.00277463 | $87,930.83 |
| 2026-09-11 | $0.00291887 | $0.0029552 | $0.00278269 | $0.0027995 | $93,466.15 |
| 2026-09-10 | $0.00291255 | $0.003071 | $0.00274917 | $0.0028394 | $99,824.20 |
| 2026-09-09 | $0.00290298 | $0.00309654 | $0.00276457 | $0.00289929 | $82,733.95 |
| 2026-09-08 | $0.00287614 | $0.00323467 | $0.00281886 | $0.00291007 | $111,847.67 |
| 2026-09-07 | $0.003017 | $0.00306895 | $0.00286614 | $0.00286724 | $81,361.30 |
| 2026-09-06 | $0.0030144 | $0.00319475 | $0.00285211 | $0.0030309 | $107,464.26 |
| 2026-09-05 | $0.00336026 | $0.00351917 | $0.00298035 | $0.0030124 | $102,006.78 |
| 2026-09-04 | $0.0032476 | $0.00331077 | $0.0030225 | $0.00308911 | $78,433.81 |
| 2026-09-03 | $0.00312665 | $0.0033986 | $0.00297871 | $0.00327467 | $96,882.13 |
| 2026-09-02 | $0.00320391 | $0.00335581 | $0.00295411 | $0.0031247 | $106,633.08 |
| 2026-09-01 | $0.00390219 | $0.00390219 | $0.00313357 | $0.00320918 | $117,204.77 |
| 2026-08-31 | $0.00412324 | $0.00638826 | $0.00349587 | $0.00391043 | $459,542.26 |
| 2026-08-30 | $0.00342033 | $0.00441613 | $0.00312492 | $0.00413934 | $218,114.30 |
| 2026-08-29 | $0.00382476 | $0.00388873 | $0.00324243 | $0.00341344 | $116,798.51 |
| 2026-08-28 | $0.0042991 | $0.00472476 | $0.00326078 | $0.003779 | $308,440.95 |
| 2026-08-27 | $0.00260776 | $0.00712325 | $0.0025744 | $0.00446049 | $750,781.13 |