GAIA Historical Data

GAIA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0645
+1.90%
$ 38.64 million $ 21,238
Dec 15, 2025 $ 0.0631
-8.95%
$ 37.86 million $ 19,027
Dec 14, 2025 $ 0.0693
-11.27%
$ 41.58 million $ 4,761
Dec 13, 2025 $ 0.0781
-0.26%
$ 46.86 million $ 9,938
Dec 12, 2025 $ 0.0783
-9.16%
$ 46.98 million $ 18,654
Dec 11, 2025 $ 0.0862
+0.58%
$ 51.66 million $ 18,449
Dec 10, 2025 $ 0.0856
-0.70%
$ 51.36 million $ 15,396
Dec 9, 2025 $ 0.0862
+2.25%
$ 51.84 million $ 17,075
Dec 8, 2025 $ 0.0844
+0.24%
$ 50.64 million $ 17,040
Dec 7, 2025 $ 0.0843
+1.20%
$ 50.34 million $ 17,029
Dec 6, 2025 $ 0.0831
+0.12%
$ 49.86 million $ 13,635
Dec 5, 2025 $ 0.083
-2.70%
$ 49.8 million $ 15,205
Dec 4, 2025 $ 0.0855
-1.27%
$ 51.3 million $ 15,560
Dec 3, 2025 $ 0.0867
+2.12%
$ 52.02 million $ 16,638
Dec 2, 2025 $ 0.0849
+5.33%
$ 50.94 million $ 17,900
Dec 1, 2025 $ 0.0805
-3.94%
$ 48.3 million $ 22,254
Nov 30, 2025 $ 0.085
+0.83%
$ 50.52 million $ 13,839
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