GAIA Historical Data

GAIA Page 16
Download
Date Close Price change Market cap Trading volume
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
Apr 2, 2024 $ 0.601
+22.23%
$ 360.3 million $ 35,284
Apr 1, 2024 $ 0.492
-1.26%
$ 295.14 million $ 22,948
Mar 31, 2024 $ 0.5
-6.96%
$ 299.88 million $ 27,505
Mar 30, 2024 $ 0.539
+4.36%
$ 323.4 million $ 29,085
Mar 29, 2024 $ 0.515
-0.06%
$ 309.12 million $ 27,540
Mar 28, 2024 $ 0.515
-3.01%
$ 308.88 million $ 26,607
Mar 27, 2024 $ 0.53
-4.07%
$ 318 million $ 27,640
Mar 26, 2024 $ 0.555
-12.71%
$ 332.88 million $ 37,063
Mar 25, 2024 $ 0.635
-0.17%
$ 380.82 million $ 30,237
Mar 24, 2024 $ 0.633
+0.11%
$ 380.1 million $ 30,553
Mar 23, 2024 $ 0.633
+1.44%
$ 379.8 million $ 36,284
Mar 22, 2024 $ 0.626
-6.29%
$ 375.42 million $ 31,166
Mar 21, 2024 $ 0.672
+1.47%
$ 403.08 million $ 31,530
Mar 20, 2024 $ 0.661
-1.69%
$ 396.78 million $ 32,189
Mar 19, 2024 $ 0.673
+0.09%
$ 403.8 million $ 30,951
Mar 18, 2024 $ 0.678
+1.80%
$ 406.56 million $ 34,076
Mar 17, 2024 $ 0.664
-2.50%
$ 398.52 million $ 32,823
Mar 16, 2024 $ 0.684
-0.31%
$ 410.58 million $ 36,877
Mar 15, 2024 $ 0.689
+8.30%
$ 413.52 million $ 70,774
Mar 14, 2024 $ 0.628
+9.58%
$ 376.92 million $ 47,193
Mar 13, 2024 $ 0.572
+15.21%
$ 343.2 million $ 39,068
Mar 12, 2024 $ 0.496
-4.43%
$ 297.72 million $ 44,858
Mar 11, 2024 $ 0.519
-38.77%
$ 311.46 million $ 56,242
Mar 10, 2024 $ 0.849
-23.52%
$ 509.4 million $ 51,003
Mar 9, 2024 $ 1.11
-16.37%
$ 664.68 million $ 65,057
Mar 8, 2024 $ 1.31
-34.28%
$ 788.52 million $ 102,117
Mar 7, 2024 $ 2
-8.17%
$ 1.2 billion $ 110,649
Mar 6, 2024 $ 2.18
-2.31%
$ 1.31 billion $ 115,060
Mar 5, 2024 $ 2.22
+0.32%
$ 1.33 billion $ 112,552
Mar 4, 2024 $ 2.23
-0.02%
$ 1.34 billion $ 113,344
Mar 3, 2024 $ 2.23
+1.01%
$ 1.34 billion $ 103,797
Mar 2, 2024 $ 2.2
-0.35%
$ 1.32 billion $ 112,213
Mar 1, 2024 $ 2.21
-0.24%
$ 1.33 billion $ 112,529