Identifier on Kraken: GAIAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.1037 USD |
299,013.5224 GAIA |
0.1060 USD |
0.1008 USD |
0.1064 USD |
0.1031 USD |
| 2025-09-06 |
0.1121 USD |
61,965.4989 GAIA |
0.1130 USD |
0.1112 USD |
0.1136 USD |
0.1131 USD |
| 2025-09-05 |
0.1118 USD |
339,764.9340 GAIA |
0.1092 USD |
0.1077 USD |
0.1147 USD |
0.1128 USD |
| 2025-09-04 |
0.1113 USD |
640,164.5143 GAIA |
0.1127 USD |
0.1076 USD |
0.1144 USD |
0.1092 USD |
| 2025-09-03 |
0.1076 USD |
536,584.0871 GAIA |
0.1058 USD |
0.1050 USD |
0.1150 USD |
0.1124 USD |
| 2025-09-02 |
0.1098 USD |
1,179,236.8604 GAIA |
0.1033 USD |
0.1004 USD |
0.1211 USD |
0.1067 USD |
| 2025-09-01 |
0.1085 USD |
875,277.9724 GAIA |
0.1117 USD |
0.1016 USD |
0.1219 USD |
0.1063 USD |
| 2025-08-31 |
0.1140 USD |
831,096.4838 GAIA |
0.1078 USD |
0.1070 USD |
0.1223 USD |
0.1119 USD |
| 2025-08-30 |
0.1123 USD |
948,522.0124 GAIA |
0.1003 USD |
0.0995 USD |
0.1295 USD |
0.1130 USD |
| 2025-08-29 |
0.1077 USD |
1,868,721.4260 GAIA |
0.0937 USD |
0.0937 USD |
0.1236 USD |
0.1004 USD |
| 2025-08-28 |
0.0992 USD |
3,237,605.2421 GAIA |
0.0697 USD |
0.0669 USD |
0.1391 USD |
0.0993 USD |
| 2025-08-27 |
0.0686 USD |
404,005.0962 GAIA |
0.0650 USD |
0.0650 USD |
0.0716 USD |
0.0700 USD |
| 2025-08-26 |
0.0729 USD |
152,067.3843 GAIA |
0.0733 USD |
0.0709 USD |
0.0740 USD |
0.0712 USD |
| 2025-08-25 |
0.0734 USD |
212,720.6767 GAIA |
0.0716 USD |
0.0701 USD |
0.0796 USD |
0.0744 USD |
| 2025-08-24 |
0.0730 USD |
522,232.3920 GAIA |
0.0744 USD |
0.0707 USD |
0.0753 USD |
0.0709 USD |
| 2025-08-23 |
0.0748 USD |
440,598.2757 GAIA |
0.0755 USD |
0.0727 USD |
0.0796 USD |
0.0732 USD |
| 2025-08-22 |
0.0762 USD |
1,099,386.9455 GAIA |
0.0690 USD |
0.0686 USD |
0.0831 USD |
0.0758 USD |
| 2025-08-21 |
0.0732 USD |
284,370.0980 GAIA |
0.0722 USD |
0.0711 USD |
0.0749 USD |
0.0733 USD |
| 2025-08-20 |
0.0761 USD |
1,244,302.1572 GAIA |
0.0724 USD |
0.0720 USD |
0.0808 USD |
0.0745 USD |
| 2025-08-19 |
0.0770 USD |
4,404,076.7335 GAIA |
0.0658 USD |
0.0653 USD |
0.0870 USD |
0.0742 USD |
| 2025-08-18 |
0.0635 USD |
367,753.9972 GAIA |
0.0642 USD |
0.0624 USD |
0.0645 USD |
0.0640 USD |
| 2025-08-17 |
0.0660 USD |
683,739.5834 GAIA |
0.0664 USD |
0.0635 USD |
0.0735 USD |
0.0651 USD |
| 2025-08-16 |
0.0701 USD |
323,512.0127 GAIA |
0.0687 USD |
0.0679 USD |
0.0733 USD |
0.0679 USD |
| 2025-08-15 |
0.0779 USD |
800,760.3725 GAIA |
0.0723 USD |
0.0704 USD |
0.0840 USD |
0.0714 USD |
| 2025-08-14 |
0.0746 USD |
934,870.3895 GAIA |
0.0704 USD |
0.0694 USD |
0.0833 USD |
0.0708 USD |
| 2025-08-13 |
0.0728 USD |
813,074.5724 GAIA |
0.0683 USD |
0.0683 USD |
0.0776 USD |
0.0702 USD |
| 2025-08-12 |
0.0749 USD |
2,318,528.9052 GAIA |
0.0754 USD |
0.0691 USD |
0.0812 USD |
0.0702 USD |
| 2025-08-11 |
0.0665 USD |
2,530,616.4087 GAIA |
0.0710 USD |
0.0598 USD |
0.0771 USD |
0.0684 USD |
| 2025-08-10 |
0.0610 USD |
2,166,431.3732 GAIA |
0.0582 USD |
0.0570 USD |
0.0653 USD |
0.0642 USD |
| 2025-08-09 |
0.0553 USD |
797,840.1307 GAIA |
0.0549 USD |
0.0534 USD |
0.0569 USD |
0.0565 USD |
| 2025-08-08 |
0.0563 USD |
1,270,143.8960 GAIA |
0.0523 USD |
0.0523 USD |
0.0591 USD |
0.0554 USD |
| 2025-08-07 |
0.0528 USD |
2,377,083.1064 GAIA |
0.0479 USD |
0.0455 USD |
0.0597 USD |
0.0530 USD |
| 2025-08-06 |
0.0476 USD |
3,036,940.4109 GAIA |
0.0534 USD |
0.0419 USD |
0.0546 USD |
0.0471 USD |
| 2025-08-05 |
0.0470 USD |
2,403,494.7031 GAIA |
0.0524 USD |
0.0421 USD |
0.0533 USD |
0.0463 USD |
| 2025-08-04 |
0.0548 USD |
1,339,182.8257 GAIA |
0.0530 USD |
0.0495 USD |
0.0591 USD |
0.0514 USD |
| 2025-08-03 |
0.0558 USD |
2,268,332.2994 GAIA |
0.0530 USD |
0.0520 USD |
0.0631 USD |
0.0532 USD |
| 2025-08-02 |
0.0524 USD |
1,484,696.1956 GAIA |
0.0503 USD |
0.0470 USD |
0.0566 USD |
0.0515 USD |
| 2025-08-01 |
0.0538 USD |
5,017,305.4044 GAIA |
0.0495 USD |
0.0435 USD |
0.0652 USD |
0.0518 USD |
| 2025-07-31 |
0.0561 USD |
6,208,031.0666 GAIA |
0.0900 USD |
0.0418 USD |
0.0942 USD |
0.0478 USD |
| 2025-07-30 |
0.1054 USD |
2,714,815.3936 GAIA |
0.2000 USD |
0.0730 USD |
0.2000 USD |
0.1030 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 GAIA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |