Identifier on Kucoin: GAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0454 USDT |
719.3000 GAIA |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-12-04 |
0.0466 USDT |
77,694,013.3000 GAIA |
0.0494 USDT |
0.0450 USDT |
0.0499 USDT |
0.0452 USDT |
| 2025-12-03 |
0.0467 USDT |
88,608,711.0000 GAIA |
0.0465 USDT |
0.0461 USDT |
0.0492 USDT |
0.0488 USDT |
| 2025-12-02 |
0.0465 USDT |
45,789,567.4000 GAIA |
0.0487 USDT |
0.0459 USDT |
0.0489 USDT |
0.0464 USDT |
| 2025-12-01 |
0.0504 USDT |
13,707,504.3000 GAIA |
0.0505 USDT |
0.0500 USDT |
0.0507 USDT |
0.0501 USDT |
| 2025-11-30 |
0.0507 USDT |
38,858,838.4000 GAIA |
0.0509 USDT |
0.0504 USDT |
0.0512 USDT |
0.0505 USDT |
| 2025-11-29 |
0.0507 USDT |
35,387,142.6000 GAIA |
0.0504 USDT |
0.0501 USDT |
0.0516 USDT |
0.0505 USDT |
| 2025-11-28 |
0.0514 USDT |
26,156,626.7000 GAIA |
0.0511 USDT |
0.0497 USDT |
0.0551 USDT |
0.0514 USDT |
| 2025-11-27 |
0.0507 USDT |
31,838,985.8000 GAIA |
0.0506 USDT |
0.0500 USDT |
0.0527 USDT |
0.0514 USDT |
| 2025-11-26 |
0.0498 USDT |
32,011,089.2000 GAIA |
0.0510 USDT |
0.0482 USDT |
0.0518 USDT |
0.0503 USDT |
| 2025-11-25 |
0.0565 USDT |
27,268,291.4000 GAIA |
0.0588 USDT |
0.0527 USDT |
0.0589 USDT |
0.0532 USDT |
| 2025-11-24 |
0.0583 USDT |
28,578,575.8000 GAIA |
0.0574 USDT |
0.0570 USDT |
0.0596 USDT |
0.0586 USDT |
| 2025-11-23 |
0.0565 USDT |
47,566,606.8000 GAIA |
0.0573 USDT |
0.0552 USDT |
0.0583 USDT |
0.0560 USDT |
| 2025-11-22 |
0.0584 USDT |
60,990,852.4000 GAIA |
0.0594 USDT |
0.0570 USDT |
0.0601 USDT |
0.0571 USDT |
| 2025-11-21 |
0.0614 USDT |
26,595,217.9000 GAIA |
0.0644 USDT |
0.0590 USDT |
0.0646 USDT |
0.0594 USDT |
| 2025-11-20 |
0.0656 USDT |
32,967,756.0000 GAIA |
0.0662 USDT |
0.0638 USDT |
0.0671 USDT |
0.0641 USDT |
| 2025-11-19 |
0.0666 USDT |
32,327,539.1000 GAIA |
0.0680 USDT |
0.0656 USDT |
0.0680 USDT |
0.0658 USDT |
| 2025-11-18 |
0.0696 USDT |
22,422,286.3000 GAIA |
0.0710 USDT |
0.0675 USDT |
0.0712 USDT |
0.0680 USDT |
| 2025-11-17 |
0.0686 USDT |
29,712,663.2000 GAIA |
0.0666 USDT |
0.0663 USDT |
0.0767 USDT |
0.0713 USDT |
| 2025-11-16 |
0.0669 USDT |
28,444,473.7000 GAIA |
0.0696 USDT |
0.0633 USDT |
0.0699 USDT |
0.0669 USDT |
| 2025-11-15 |
0.0713 USDT |
22,275,203.1000 GAIA |
0.0726 USDT |
0.0678 USDT |
0.0736 USDT |
0.0695 USDT |
| 2025-11-14 |
0.0716 USDT |
10,000,475.0000 GAIA |
0.0719 USDT |
0.0706 USDT |
0.0726 USDT |
0.0707 USDT |
| 2025-11-13 |
0.0780 USDT |
13,039,052.4000 GAIA |
0.0783 USDT |
0.0774 USDT |
0.0788 USDT |
0.0779 USDT |
| 2025-11-12 |
0.0802 USDT |
20,475,613.7000 GAIA |
0.0798 USDT |
0.0771 USDT |
0.0871 USDT |
0.0783 USDT |
| 2025-11-11 |
0.0810 USDT |
19,141,408.8000 GAIA |
0.0815 USDT |
0.0802 USDT |
0.0815 USDT |
0.0805 USDT |
| 2025-11-10 |
0.0826 USDT |
15,982,931.1000 GAIA |
0.0808 USDT |
0.0800 USDT |
0.0840 USDT |
0.0814 USDT |
| 2025-11-09 |
0.0781 USDT |
26,853,903.0000 GAIA |
0.0773 USDT |
0.0747 USDT |
0.0890 USDT |
0.0806 USDT |
| 2025-11-08 |
0.0788 USDT |
18,212,360.8000 GAIA |
0.0825 USDT |
0.0762 USDT |
0.0884 USDT |
0.0764 USDT |
| 2025-11-07 |
0.0861 USDT |
44,087,780.0000 GAIA |
0.0893 USDT |
0.0726 USDT |
0.0931 USDT |
0.0806 USDT |
| 2025-11-06 |
0.0881 USDT |
11,029,635.7000 GAIA |
0.0879 USDT |
0.0866 USDT |
0.0901 USDT |
0.0897 USDT |
| 2025-11-05 |
0.0836 USDT |
22,636,739.1000 GAIA |
0.0762 USDT |
0.0756 USDT |
0.1059 USDT |
0.0868 USDT |
| 2025-11-04 |
0.0754 USDT |
19,746,963.4000 GAIA |
0.0754 USDT |
0.0747 USDT |
0.0779 USDT |
0.0772 USDT |
| 2025-11-03 |
0.0756 USDT |
15,454,910.5000 GAIA |
0.0753 USDT |
0.0750 USDT |
0.0766 USDT |
0.0752 USDT |
| 2025-11-02 |
0.0770 USDT |
27,049,644.0000 GAIA |
0.0793 USDT |
0.0746 USDT |
0.0800 USDT |
0.0765 USDT |
| 2025-11-01 |
0.0857 USDT |
21,536,745.0000 GAIA |
0.0925 USDT |
0.0727 USDT |
0.0931 USDT |
0.0782 USDT |
| 2025-10-31 |
0.0977 USDT |
18,210,485.9000 GAIA |
0.0990 USDT |
0.0947 USDT |
0.1000 USDT |
0.0948 USDT |
| 2025-10-30 |
0.1004 USDT |
31,605,364.9000 GAIA |
0.1015 USDT |
0.0982 USDT |
0.1022 USDT |
0.0989 USDT |
| 2025-10-29 |
0.1043 USDT |
29,809,224.2000 GAIA |
0.1048 USDT |
0.1006 USDT |
0.1064 USDT |
0.1022 USDT |
| 2025-10-28 |
0.1036 USDT |
11,430,015.0000 GAIA |
0.1023 USDT |
0.0995 USDT |
0.1220 USDT |
0.1152 USDT |
| 2025-10-27 |
0.1089 USDT |
10,863,891.7000 GAIA |
0.1082 USDT |
0.1006 USDT |
0.1300 USDT |
0.1027 USDT |
| 2025-10-26 |
0.1112 USDT |
14,402,637.5000 GAIA |
0.1096 USDT |
0.1080 USDT |
0.1152 USDT |
0.1083 USDT |
| 2025-10-25 |
0.1188 USDT |
9,897,557.8000 GAIA |
0.1231 USDT |
0.1133 USDT |
0.1237 USDT |
0.1136 USDT |
| 2025-10-24 |
0.1205 USDT |
12,486,474.4000 GAIA |
0.1205 USDT |
0.1177 USDT |
0.1229 USDT |
0.1210 USDT |
| 2025-10-23 |
0.1206 USDT |
11,866,705.7000 GAIA |
0.1206 USDT |
0.1159 USDT |
0.1235 USDT |
0.1199 USDT |
| 2025-10-22 |
0.1056 USDT |
13,952,578.9000 GAIA |
0.1071 USDT |
0.0995 USDT |
0.1209 USDT |
0.1205 USDT |
| 2025-10-21 |
0.1070 USDT |
10,322,893.8000 GAIA |
0.0996 USDT |
0.0971 USDT |
0.1236 USDT |
0.1075 USDT |
| 2025-10-20 |
0.0899 USDT |
26,848,492.7000 GAIA |
0.0822 USDT |
0.0815 USDT |
0.1200 USDT |
0.1005 USDT |
| 2025-10-19 |
0.0856 USDT |
26,689,703.6000 GAIA |
0.0900 USDT |
0.0811 USDT |
0.0901 USDT |
0.0817 USDT |
| 2025-10-18 |
0.0844 USDT |
25,418,621.4000 GAIA |
0.0777 USDT |
0.0766 USDT |
0.1100 USDT |
0.0909 USDT |
| 2025-10-17 |
0.0741 USDT |
42,424,111.7000 GAIA |
0.0735 USDT |
0.0688 USDT |
0.0812 USDT |
0.0774 USDT |