GAIA Historical USD Price
Daily close · Nov 11, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.001589 | $0.00168607 | $0.00151882 | $0.00153151 | $117,937.99 |
| 2026-11-09 | $0.00154746 | $0.00158567 | $0.00152059 | $0.0015774 | $100,075.27 |
| 2026-11-08 | $0.0016273 | $0.0016716 | $0.00150777 | $0.0015492 | $81,875.67 |
| 2026-11-07 | $0.0015728 | $0.00179379 | $0.00147171 | $0.0016243 | $103,445.87 |
| 2026-11-06 | $0.00147625 | $0.0016012 | $0.00146953 | $0.0015802 | $74,677.61 |
| 2026-11-05 | $0.00155 | $0.00168164 | $0.00148381 | $0.00148381 | $81,825.47 |
| 2026-11-04 | $0.001642 | $0.00225763 | $0.001396 | $0.001579 | $134,197.14 |
| 2026-11-03 | $0.001471 | $0.00173927 | $0.00147 | $0.001641 | $103,806.26 |
| 2026-11-02 | $0.001842 | $0.00186986 | $0.001453 | $0.0014885 | $132,145.71 |
| 2026-11-01 | $0.00198312 | $0.00199 | $0.001825 | $0.001842 | $49,651.23 |
| 2026-10-31 | $0.0019325 | $0.00195412 | $0.00177313 | $0.001849 | $70,270.48 |
| 2026-10-30 | $0.00190956 | $0.001988 | $0.00187575 | $0.00193417 | $58,456.08 |
| 2026-10-29 | $0.002005 | $0.002005 | $0.0018529 | $0.001899 | $72,497.32 |
| 2026-10-28 | $0.00197455 | $0.002218 | $0.001904 | $0.002016 | $101,189.86 |
| 2026-10-27 | $0.00188982 | $0.0021525 | $0.00187218 | $0.00197309 | $102,945.44 |
| 2026-10-26 | $0.002074 | $0.0021155 | $0.00187545 | $0.00189345 | $101,029.99 |
| 2026-10-25 | $0.00189471 | $0.002325 | $0.00187507 | $0.002079 | $131,643.95 |
| 2026-10-24 | $0.00190933 | $0.0020175 | $0.00186873 | $0.00189 | $98,258.16 |
| 2026-10-23 | $0.00195414 | $0.0025085 | $0.001862 | $0.001912 | $118,941.34 |
| 2026-10-22 | $0.00195236 | $0.00206843 | $0.00187207 | $0.00195393 | $100,644.70 |
| 2026-10-21 | $0.00205873 | $0.002064 | $0.0019335 | $0.00195629 | $90,607.04 |
| 2026-10-20 | $0.00202982 | $0.00211055 | $0.00194933 | $0.002058 | $107,472.62 |
| 2026-10-19 | $0.00209133 | $0.00219333 | $0.002016 | $0.00202909 | $101,890.10 |
| 2026-10-18 | $0.0023105 | $0.002312 | $0.00206246 | $0.00209133 | $111,276.89 |
| 2026-10-17 | $0.00200667 | $0.0025575 | $0.00197333 | $0.0022905 | $209,813.99 |
| 2026-10-16 | $0.00203067 | $0.00205867 | $0.00191667 | $0.00200467 | $106,081.15 |
| 2026-10-15 | $0.00208382 | $0.00225087 | $0.001996 | $0.00203067 | $120,492.39 |
| 2026-10-14 | $0.00219 | $0.002342 | $0.00208214 | $0.00212927 | $104,891.13 |
| 2026-10-13 | $0.002468 | $0.00265 | $0.002162 | $0.00219 | $102,205.56 |
| 2026-10-12 | $0.002453 | $0.0027895 | $0.0024085 | $0.00248 | $105,210.72 |