GAIA Historical USD Price
Daily close · Jul 30, 2025 → Jul 29, 2026Daily price history
Jun 30, 2026 → Jul 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-29 | $0.00408409 | $0.00408793 | $0.00406729 | $0.0040731 | $747,136.75 |
| 2026-07-28 | $0.00407328 | $0.00409864 | $0.00406645 | $0.00408454 | $749,399.38 |
| 2026-07-27 | $0.0041376 | $0.00414428 | $0.00405856 | $0.00407312 | $755,517.55 |
| 2026-07-26 | $0.0041723 | $0.00418096 | $0.0041261 | $0.00413785 | $759,118.74 |
| 2026-07-25 | $0.00419757 | $0.00424171 | $0.00414946 | $0.0041723 | $767,739.36 |
| 2026-07-24 | $0.00415173 | $0.00419916 | $0.00413937 | $0.00419557 | $778,142.77 |
| 2026-07-23 | $0.00431279 | $0.00431279 | $0.00414562 | $0.00415221 | $807,524.19 |
| 2026-07-22 | $0.00433836 | $0.00443182 | $0.00420502 | $0.00431406 | $891,513.00 |
| 2026-07-21 | $0.00458062 | $0.00459746 | $0.00426554 | $0.00433418 | $871,498.02 |
| 2026-07-20 | $0.00474519 | $0.00480585 | $0.00452512 | $0.00456071 | $844,670.61 |
| 2026-07-19 | $0.0049521 | $0.0049762 | $0.00472477 | $0.0047496 | $863,449.89 |
| 2026-07-18 | $0.00517891 | $0.00518451 | $0.00494129 | $0.00496738 | $866,257.19 |
| 2026-07-17 | $0.00492839 | $0.00597926 | $0.00492839 | $0.00517801 | $1.05M |
| 2026-07-16 | $0.00496504 | $0.00499901 | $0.00486086 | $0.00492873 | $881,879.49 |
| 2026-07-15 | $0.00517283 | $0.00520175 | $0.00488754 | $0.00496341 | $884,243.16 |
| 2026-07-14 | $0.0050911 | $0.00519416 | $0.00504327 | $0.00517308 | $895,379.58 |
| 2026-07-13 | $0.0051556 | $0.0051956 | $0.00504635 | $0.0050911 | $881,098.57 |
| 2026-07-12 | $0.00541557 | $0.00542248 | $0.00514518 | $0.00516043 | $865,417.39 |
| 2026-07-11 | $0.00585862 | $0.00585862 | $0.00523374 | $0.00541893 | $911,895.19 |
| 2026-07-10 | $0.0054265 | $0.00596544 | $0.00535367 | $0.00585926 | $963,650.09 |
| 2026-07-09 | $0.0053787 | $0.00548714 | $0.00515051 | $0.00540738 | $913,853.69 |
| 2026-07-08 | $0.00559411 | $0.00559411 | $0.00527506 | $0.00538442 | $880,568.13 |
| 2026-07-07 | $0.00650446 | $0.00652483 | $0.00551047 | $0.00559447 | $895,691.56 |
| 2026-07-06 | $0.00776633 | $0.00776633 | $0.00643721 | $0.00650993 | $1.00M |
| 2026-07-05 | $0.00855018 | $0.01082855 | $0.00747485 | $0.00780571 | $1.98M |
| 2026-07-04 | $0.00536814 | $0.00889528 | $0.00533904 | $0.0085964 | $1.58M |
| 2026-07-03 | $0.00539029 | $0.00542913 | $0.00532745 | $0.00535694 | $890,988.95 |
| 2026-07-02 | $0.00535611 | $0.00544386 | $0.0053442 | $0.00538612 | $886,371.35 |
| 2026-07-01 | $0.00542422 | $0.00545262 | $0.00533132 | $0.00536056 | $876,265.77 |
| 2026-06-30 | $0.00555338 | $0.00558402 | $0.00539122 | $0.00544822 | $897,278.95 |