Identifier on Kraken: GAIAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0460 USD |
26,694.1317 GAIA |
0.0458 USD |
0.0454 USD |
0.0463 USD |
0.0458 USD |
| 2025-12-04 |
0.0475 USD |
130,697.9614 GAIA |
0.0496 USD |
0.0452 USD |
0.0496 USD |
0.0458 USD |
| 2025-12-03 |
0.0467 USD |
74,237.7558 GAIA |
0.0467 USD |
0.0463 USD |
0.0477 USD |
0.0477 USD |
| 2025-12-02 |
0.0478 USD |
148,948.4262 GAIA |
0.0480 USD |
0.0462 USD |
0.0493 USD |
0.0469 USD |
| 2025-12-01 |
0.0500 USD |
1,795.7300 GAIA |
0.0502 USD |
0.0498 USD |
0.0507 USD |
0.0498 USD |
| 2025-11-30 |
0.0510 USD |
434.2600 GAIA |
0.0512 USD |
0.0503 USD |
0.0512 USD |
0.0507 USD |
| 2025-11-29 |
0.0506 USD |
26,241.5798 GAIA |
0.0501 USD |
0.0499 USD |
0.0514 USD |
0.0509 USD |
| 2025-11-28 |
0.0000 USD |
0.0000 GAIA |
0.0509 USD |
0.0509 USD |
0.0509 USD |
0.0509 USD |
| 2025-11-27 |
0.0508 USD |
16,066.7530 GAIA |
0.0511 USD |
0.0499 USD |
0.0520 USD |
0.0510 USD |
| 2025-11-26 |
0.0541 USD |
772,571.0591 GAIA |
0.0512 USD |
0.0482 USD |
0.0619 USD |
0.0501 USD |
| 2025-11-25 |
0.0582 USD |
6,721.6943 GAIA |
0.0583 USD |
0.0581 USD |
0.0583 USD |
0.0583 USD |
| 2025-11-24 |
0.0581 USD |
32,007.0187 GAIA |
0.0575 USD |
0.0574 USD |
0.0587 USD |
0.0587 USD |
| 2025-11-23 |
0.0570 USD |
70,182.2675 GAIA |
0.0573 USD |
0.0559 USD |
0.0577 USD |
0.0564 USD |
| 2025-11-22 |
0.0579 USD |
128,043.6893 GAIA |
0.0594 USD |
0.0568 USD |
0.0594 USD |
0.0588 USD |
| 2025-11-21 |
0.0613 USD |
77,750.7251 GAIA |
0.0640 USD |
0.0603 USD |
0.0640 USD |
0.0607 USD |
| 2025-11-20 |
0.0661 USD |
14,102.1367 GAIA |
0.0670 USD |
0.0644 USD |
0.0670 USD |
0.0644 USD |
| 2025-11-19 |
0.0665 USD |
20,418.7282 GAIA |
0.0672 USD |
0.0652 USD |
0.0679 USD |
0.0662 USD |
| 2025-11-18 |
0.0696 USD |
49,183.2849 GAIA |
0.0700 USD |
0.0673 USD |
0.0713 USD |
0.0679 USD |
| 2025-11-17 |
0.0716 USD |
106,978.7595 GAIA |
0.0665 USD |
0.0665 USD |
0.0762 USD |
0.0717 USD |
| 2025-11-16 |
0.0668 USD |
81,846.9828 GAIA |
0.0698 USD |
0.0647 USD |
0.0698 USD |
0.0668 USD |
| 2025-11-15 |
0.0725 USD |
69,741.9433 GAIA |
0.0727 USD |
0.0708 USD |
0.0737 USD |
0.0728 USD |
| 2025-11-14 |
0.0713 USD |
20,574.9343 GAIA |
0.0723 USD |
0.0699 USD |
0.0725 USD |
0.0714 USD |
| 2025-11-13 |
0.0777 USD |
24,110.1170 GAIA |
0.0782 USD |
0.0772 USD |
0.0782 USD |
0.0775 USD |
| 2025-11-12 |
0.0792 USD |
74.1770 GAIA |
0.0792 USD |
0.0792 USD |
0.0792 USD |
0.0792 USD |
| 2025-11-11 |
0.0809 USD |
4,086.7611 GAIA |
0.0804 USD |
0.0804 USD |
0.0812 USD |
0.0812 USD |
| 2025-11-10 |
0.0843 USD |
128,828.6762 GAIA |
0.0808 USD |
0.0808 USD |
0.0859 USD |
0.0823 USD |
| 2025-11-09 |
0.0791 USD |
117,929.3094 GAIA |
0.0777 USD |
0.0756 USD |
0.0826 USD |
0.0756 USD |
| 2025-11-08 |
0.0797 USD |
367,627.7517 GAIA |
0.0827 USD |
0.0755 USD |
0.0827 USD |
0.0760 USD |
| 2025-11-07 |
0.0916 USD |
11,704.5364 GAIA |
0.0893 USD |
0.0893 USD |
0.0919 USD |
0.0919 USD |
| 2025-11-06 |
0.0000 USD |
0.0000 GAIA |
0.0870 USD |
0.0870 USD |
0.0870 USD |
0.0870 USD |
| 2025-11-05 |
0.0820 USD |
135,690.2813 GAIA |
0.0766 USD |
0.0759 USD |
0.0900 USD |
0.0829 USD |
| 2025-11-04 |
0.0754 USD |
36,639.9158 GAIA |
0.0753 USD |
0.0748 USD |
0.0762 USD |
0.0755 USD |
| 2025-11-03 |
0.0755 USD |
17,916.6607 GAIA |
0.0763 USD |
0.0748 USD |
0.0763 USD |
0.0753 USD |
| 2025-11-02 |
0.0773 USD |
199,437.6283 GAIA |
0.0791 USD |
0.0748 USD |
0.0793 USD |
0.0762 USD |
| 2025-11-01 |
0.0923 USD |
1,066.5000 GAIA |
0.0923 USD |
0.0923 USD |
0.0923 USD |
0.0923 USD |
| 2025-10-31 |
0.0977 USD |
65,663.5992 GAIA |
0.0991 USD |
0.0955 USD |
0.0991 USD |
0.0977 USD |
| 2025-10-30 |
0.1000 USD |
62,978.0567 GAIA |
0.1019 USD |
0.0977 USD |
0.1019 USD |
0.0990 USD |
| 2025-10-29 |
0.1050 USD |
16,438.3961 GAIA |
0.1048 USD |
0.1043 USD |
0.1063 USD |
0.1048 USD |
| 2025-10-28 |
0.1070 USD |
417,183.0112 GAIA |
0.1015 USD |
0.0985 USD |
0.1200 USD |
0.1046 USD |
| 2025-10-27 |
0.1086 USD |
7,506.5520 GAIA |
0.1080 USD |
0.1079 USD |
0.1095 USD |
0.1095 USD |
| 2025-10-26 |
0.1098 USD |
7,216.4297 GAIA |
0.1101 USD |
0.1092 USD |
0.1103 USD |
0.1100 USD |
| 2025-10-25 |
0.1208 USD |
37,484.7098 GAIA |
0.1229 USD |
0.1195 USD |
0.1238 USD |
0.1205 USD |
| 2025-10-24 |
0.1198 USD |
69,717.0670 GAIA |
0.1204 USD |
0.1177 USD |
0.1214 USD |
0.1207 USD |
| 2025-10-23 |
0.1213 USD |
50,548.2358 GAIA |
0.1208 USD |
0.1201 USD |
0.1231 USD |
0.1219 USD |
| 2025-10-22 |
0.1045 USD |
97,426.5505 GAIA |
0.1075 USD |
0.0997 USD |
0.1089 USD |
0.1077 USD |
| 2025-10-21 |
0.1132 USD |
497,660.2675 GAIA |
0.0997 USD |
0.0990 USD |
0.1221 USD |
0.1083 USD |
| 2025-10-20 |
0.0967 USD |
507,919.2363 GAIA |
0.0820 USD |
0.0820 USD |
0.1200 USD |
0.1031 USD |
| 2025-10-19 |
0.0874 USD |
70,276.5138 GAIA |
0.0912 USD |
0.0854 USD |
0.0912 USD |
0.0860 USD |
| 2025-10-18 |
0.0882 USD |
433,479.7665 GAIA |
0.0770 USD |
0.0770 USD |
0.1116 USD |
0.0879 USD |
| 2025-10-17 |
0.0727 USD |
264,097.6604 GAIA |
0.0735 USD |
0.0715 USD |
0.0751 USD |
0.0730 USD |