Identifier on Kraken: GAIAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0754 USD |
46,232.1509 GAIA |
0.0754 USD |
0.0741 USD |
0.0760 USD |
0.0741 USD |
| 2025-10-15 |
0.0744 USD |
521,926.8567 GAIA |
0.0762 USD |
0.0708 USD |
0.0766 USD |
0.0756 USD |
| 2025-10-14 |
0.0811 USD |
309,689.5540 GAIA |
0.0817 USD |
0.0746 USD |
0.0859 USD |
0.0773 USD |
| 2025-10-13 |
0.0840 USD |
147,602.6793 GAIA |
0.0831 USD |
0.0813 USD |
0.0890 USD |
0.0815 USD |
| 2025-10-12 |
0.0819 USD |
241,927.2738 GAIA |
0.0809 USD |
0.0779 USD |
0.0926 USD |
0.0847 USD |
| 2025-10-11 |
0.0798 USD |
230,094.2298 GAIA |
0.0802 USD |
0.0767 USD |
0.0822 USD |
0.0795 USD |
| 2025-10-10 |
0.0849 USD |
369,431.3723 GAIA |
0.0868 USD |
0.0835 USD |
0.0868 USD |
0.0848 USD |
| 2025-10-09 |
0.1010 USD |
14,222.8506 GAIA |
0.0995 USD |
0.0995 USD |
0.1022 USD |
0.1017 USD |
| 2025-10-08 |
0.0746 USD |
149,342.5134 GAIA |
0.0764 USD |
0.0738 USD |
0.0765 USD |
0.0738 USD |
| 2025-10-07 |
0.0772 USD |
247,314.8649 GAIA |
0.0800 USD |
0.0752 USD |
0.0800 USD |
0.0767 USD |
| 2025-10-06 |
0.0772 USD |
54,027.9680 GAIA |
0.0776 USD |
0.0769 USD |
0.0779 USD |
0.0770 USD |
| 2025-10-05 |
0.0781 USD |
18,305.2472 GAIA |
0.0794 USD |
0.0777 USD |
0.0794 USD |
0.0781 USD |
| 2025-10-04 |
0.0764 USD |
39,102.9699 GAIA |
0.0766 USD |
0.0759 USD |
0.0775 USD |
0.0761 USD |
| 2025-10-03 |
0.0740 USD |
156,333.2144 GAIA |
0.0724 USD |
0.0705 USD |
0.0763 USD |
0.0762 USD |
| 2025-10-02 |
0.0709 USD |
61,971.4522 GAIA |
0.0682 USD |
0.0682 USD |
0.0745 USD |
0.0745 USD |
| 2025-10-01 |
0.0680 USD |
202,354.5715 GAIA |
0.0685 USD |
0.0663 USD |
0.0691 USD |
0.0674 USD |
| 2025-09-30 |
0.0701 USD |
5,634.5344 GAIA |
0.0699 USD |
0.0698 USD |
0.0704 USD |
0.0698 USD |
| 2025-09-29 |
0.0732 USD |
125,125.1888 GAIA |
0.0763 USD |
0.0711 USD |
0.0767 USD |
0.0720 USD |
| 2025-09-28 |
0.0764 USD |
173,353.0978 GAIA |
0.0769 USD |
0.0750 USD |
0.0780 USD |
0.0763 USD |
| 2025-09-27 |
0.0799 USD |
249,930.1003 GAIA |
0.0831 USD |
0.0780 USD |
0.0838 USD |
0.0784 USD |
| 2025-09-26 |
0.0818 USD |
50,538.1611 GAIA |
0.0821 USD |
0.0809 USD |
0.0853 USD |
0.0833 USD |
| 2025-09-25 |
0.0898 USD |
404,093.2799 GAIA |
0.0958 USD |
0.0836 USD |
0.0965 USD |
0.0836 USD |
| 2025-09-24 |
0.1000 USD |
43,646.3662 GAIA |
0.1006 USD |
0.0977 USD |
0.1009 USD |
0.0984 USD |
| 2025-09-23 |
0.0975 USD |
186,529.1992 GAIA |
0.0971 USD |
0.0941 USD |
0.1017 USD |
0.1010 USD |
| 2025-09-22 |
0.1005 USD |
136,536.1120 GAIA |
0.1051 USD |
0.0966 USD |
0.1051 USD |
0.0988 USD |
| 2025-09-21 |
0.1071 USD |
284,205.6188 GAIA |
0.1018 USD |
0.1008 USD |
0.1207 USD |
0.1057 USD |
| 2025-09-20 |
0.1037 USD |
69,604.6462 GAIA |
0.1045 USD |
0.1022 USD |
0.1051 USD |
0.1027 USD |
| 2025-09-19 |
0.1025 USD |
104,120.7583 GAIA |
0.1032 USD |
0.1014 USD |
0.1038 USD |
0.1032 USD |
| 2025-09-18 |
0.1001 USD |
54,063.5779 GAIA |
0.0982 USD |
0.0982 USD |
0.1023 USD |
0.1014 USD |
| 2025-09-17 |
0.1007 USD |
250,680.2212 GAIA |
0.1027 USD |
0.0964 USD |
0.1054 USD |
0.0991 USD |
| 2025-09-16 |
0.1064 USD |
32,638.7062 GAIA |
0.1059 USD |
0.1056 USD |
0.1070 USD |
0.1058 USD |
| 2025-09-15 |
0.1044 USD |
88,464.7247 GAIA |
0.1081 USD |
0.1013 USD |
0.1081 USD |
0.1067 USD |
| 2025-09-14 |
0.1082 USD |
113,562.0770 GAIA |
0.1093 USD |
0.1071 USD |
0.1098 USD |
0.1076 USD |
| 2025-09-13 |
0.1059 USD |
337,453.1491 GAIA |
0.0976 USD |
0.0969 USD |
0.1125 USD |
0.1077 USD |
| 2025-09-12 |
0.0989 USD |
149,103.8892 GAIA |
0.0996 USD |
0.0950 USD |
0.1008 USD |
0.0958 USD |
| 2025-09-11 |
0.0978 USD |
330,382.6526 GAIA |
0.0903 USD |
0.0879 USD |
0.1008 USD |
0.1000 USD |
| 2025-09-10 |
0.1045 USD |
311,036.4670 GAIA |
0.1057 USD |
0.1019 USD |
0.1061 USD |
0.1027 USD |
| 2025-09-09 |
0.1045 USD |
116,241.8038 GAIA |
0.1040 USD |
0.1030 USD |
0.1053 USD |
0.1050 USD |
| 2025-09-08 |
0.1039 USD |
202,562.6286 GAIA |
0.1033 USD |
0.1004 USD |
0.1081 USD |
0.1038 USD |