Identifier on DigiFinex: gaia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0455 USDT |
279,153.6581 GAIA |
0.0453 USDT |
0.0452 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-12-04 |
0.0471 USDT |
23,728.9464 GAIA |
0.0451 USDT |
0.0450 USDT |
0.0452 USDT |
0.0451 USDT |
| 2025-12-03 |
0.0465 USDT |
625,521.1307 GAIA |
0.0464 USDT |
0.0459 USDT |
0.0465 USDT |
0.0466 USDT |
| 2025-12-02 |
0.0481 USDT |
24,368.5594 GAIA |
0.0464 USDT |
0.0462 USDT |
0.0464 USDT |
0.0462 USDT |
| 2025-12-01 |
0.0499 USDT |
510,599.4723 GAIA |
0.0499 USDT |
0.0484 USDT |
0.0491 USDT |
0.0486 USDT |
| 2025-11-30 |
0.0506 USDT |
19,876.4230 GAIA |
0.0505 USDT |
0.0504 USDT |
0.0507 USDT |
0.0507 USDT |
| 2025-11-29 |
0.0505 USDT |
159,489.3152 GAIA |
0.0506 USDT |
0.0501 USDT |
0.0503 USDT |
0.0502 USDT |
| 2025-11-28 |
0.0509 USDT |
522,201.7840 GAIA |
0.0512 USDT |
0.0495 USDT |
0.0508 USDT |
0.0509 USDT |
| 2025-11-27 |
0.0502 USDT |
8,054.0160 GAIA |
0.0509 USDT |
0.0508 USDT |
0.0509 USDT |
0.0508 USDT |
| 2025-11-26 |
0.0498 USDT |
4,744.1484 GAIA |
0.0507 USDT |
0.0506 USDT |
0.0507 USDT |
0.0506 USDT |
| 2025-11-25 |
0.0565 USDT |
40,063.7237 GAIA |
0.0531 USDT |
0.0527 USDT |
0.0531 USDT |
0.0528 USDT |
| 2025-11-24 |
0.0580 USDT |
1,191.2064 GAIA |
0.0587 USDT |
0.0587 USDT |
0.0588 USDT |
0.0588 USDT |
| 2025-11-23 |
0.0572 USDT |
9,881.9472 GAIA |
0.0560 USDT |
0.0558 USDT |
0.0560 USDT |
0.0559 USDT |
| 2025-11-22 |
0.0592 USDT |
348,959.3738 GAIA |
0.0594 USDT |
0.0581 USDT |
0.0583 USDT |
0.0583 USDT |
| 2025-11-21 |
0.0617 USDT |
303,418.4763 GAIA |
0.0611 USDT |
0.0594 USDT |
0.0596 USDT |
0.0595 USDT |
| 2025-11-20 |
0.0654 USDT |
413,403.8924 GAIA |
0.0663 USDT |
0.0638 USDT |
0.0646 USDT |
0.0638 USDT |
| 2025-11-19 |
0.0667 USDT |
2,804.7001 GAIA |
0.0658 USDT |
0.0657 USDT |
0.0658 USDT |
0.0657 USDT |
| 2025-11-18 |
0.0701 USDT |
25,022.8420 GAIA |
0.0691 USDT |
0.0690 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-11-17 |
0.0682 USDT |
18,092.9550 GAIA |
0.0719 USDT |
0.0719 USDT |
0.0721 USDT |
0.0721 USDT |
| 2025-11-16 |
0.0672 USDT |
392,161.0624 GAIA |
0.0667 USDT |
0.0642 USDT |
0.0660 USDT |
0.0666 USDT |
| 2025-11-15 |
0.0711 USDT |
7,984.6726 GAIA |
0.0723 USDT |
0.0722 USDT |
0.0725 USDT |
0.0724 USDT |
| 2025-11-14 |
0.0722 USDT |
18,040.3765 GAIA |
0.0705 USDT |
0.0704 USDT |
0.0707 USDT |
0.0706 USDT |
| 2025-11-13 |
0.0750 USDT |
6,062.5967 GAIA |
0.0711 USDT |
0.0711 USDT |
0.0714 USDT |
0.0714 USDT |
| 2025-11-12 |
0.0787 USDT |
3,939.3709 GAIA |
0.0797 USDT |
0.0796 USDT |
0.0798 USDT |
0.0797 USDT |
| 2025-11-11 |
0.0799 USDT |
938.1998 GAIA |
0.0790 USDT |
0.0790 USDT |
0.0790 USDT |
0.0790 USDT |
| 2025-11-10 |
0.0778 USDT |
12,067.0505 GAIA |
0.0788 USDT |
0.0787 USDT |
0.0798 USDT |
0.0795 USDT |
| 2025-11-09 |
0.0768 USDT |
11,520.5835 GAIA |
0.0767 USDT |
0.0766 USDT |
0.0769 USDT |
0.0766 USDT |
| 2025-11-08 |
0.0771 USDT |
235,997.4758 GAIA |
0.0772 USDT |
0.0756 USDT |
0.0767 USDT |
0.0766 USDT |
| 2025-11-07 |
0.0849 USDT |
14,576.4783 GAIA |
0.0787 USDT |
0.0779 USDT |
0.0787 USDT |
0.0783 USDT |
| 2025-11-06 |
0.0807 USDT |
8,247.8623 GAIA |
0.0853 USDT |
0.0851 USDT |
0.0854 USDT |
0.0851 USDT |
| 2025-11-05 |
0.0745 USDT |
11,034.0712 GAIA |
0.0859 USDT |
0.0835 USDT |
0.0860 USDT |
0.0837 USDT |
| 2025-11-04 |
0.0733 USDT |
13,869.3755 GAIA |
0.0720 USDT |
0.0717 USDT |
0.0725 USDT |
0.0724 USDT |
| 2025-11-03 |
0.0746 USDT |
7,321.3240 GAIA |
0.0727 USDT |
0.0726 USDT |
0.0728 USDT |
0.0726 USDT |
| 2025-11-02 |
0.0764 USDT |
10,266.6580 GAIA |
0.0766 USDT |
0.0766 USDT |
0.0768 USDT |
0.0767 USDT |
| 2025-11-01 |
0.0883 USDT |
10,223.2339 GAIA |
0.0836 USDT |
0.0834 USDT |
0.0838 USDT |
0.0837 USDT |
| 2025-10-31 |
0.0893 USDT |
254.4185 GAIA |
0.0891 USDT |
0.0890 USDT |
0.0891 USDT |
0.0891 USDT |
| 2025-10-30 |
0.0893 USDT |
167,230.1097 GAIA |
0.0902 USDT |
0.0882 USDT |
0.0885 USDT |
0.0888 USDT |
| 2025-10-29 |
0.0886 USDT |
11,875.4830 GAIA |
0.0880 USDT |
0.0880 USDT |
0.0885 USDT |
0.0885 USDT |
| 2025-10-28 |
0.0952 USDT |
360.6183 GAIA |
0.0892 USDT |
0.0892 USDT |
0.0893 USDT |
0.0893 USDT |
| 2025-10-27 |
0.0999 USDT |
186,545.7048 GAIA |
0.0974 USDT |
0.0968 USDT |
0.0972 USDT |
0.1000 USDT |
| 2025-10-26 |
0.1005 USDT |
1,578.8374 GAIA |
0.0985 USDT |
0.0984 USDT |
0.0985 USDT |
0.0984 USDT |
| 2025-10-25 |
0.0989 USDT |
19,300.6665 GAIA |
0.0970 USDT |
0.0970 USDT |
0.0973 USDT |
0.0972 USDT |
| 2025-10-24 |
0.1008 USDT |
184,121.4648 GAIA |
0.1013 USDT |
0.0965 USDT |
0.0989 USDT |
0.0984 USDT |
| 2025-10-23 |
0.1000 USDT |
313,015.8461 GAIA |
0.0994 USDT |
0.0966 USDT |
0.0984 USDT |
0.1006 USDT |
| 2025-10-22 |
0.0994 USDT |
58,652.4187 GAIA |
0.0990 USDT |
0.0988 USDT |
0.1027 USDT |
0.1023 USDT |
| 2025-10-21 |
0.0970 USDT |
823,311.8141 GAIA |
0.0916 USDT |
0.0908 USDT |
0.0911 USDT |
0.1010 USDT |
| 2025-10-20 |
0.0875 USDT |
2,614.2950 GAIA |
0.0914 USDT |
0.0914 USDT |
0.0916 USDT |
0.0915 USDT |
| 2025-10-19 |
0.0858 USDT |
327,528.1106 GAIA |
0.0874 USDT |
0.0826 USDT |
0.0827 USDT |
0.0827 USDT |
| 2025-10-18 |
0.0854 USDT |
1,015,075.5005 GAIA |
0.0790 USDT |
0.0790 USDT |
0.0815 USDT |
0.0877 USDT |
| 2025-10-17 |
0.0735 USDT |
234,339.0445 GAIA |
0.0740 USDT |
0.0721 USDT |
0.0727 USDT |
0.0729 USDT |