Identifier on Kucoin: GAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0315 USDT |
56,127,428.2000 GAIA |
0.0317 USDT |
0.0312 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-12-19 |
0.0320 USDT |
62,475,865.0000 GAIA |
0.0320 USDT |
0.0308 USDT |
0.0325 USDT |
0.0319 USDT |
| 2025-12-18 |
0.0323 USDT |
52,547,447.6000 GAIA |
0.0323 USDT |
0.0318 USDT |
0.0330 USDT |
0.0328 USDT |
| 2025-12-17 |
0.0323 USDT |
63,824,433.3000 GAIA |
0.0325 USDT |
0.0315 USDT |
0.0330 USDT |
0.0321 USDT |
| 2025-12-16 |
0.0327 USDT |
27,578,368.6000 GAIA |
0.0326 USDT |
0.0321 USDT |
0.0332 USDT |
0.0326 USDT |
| 2025-12-15 |
0.0349 USDT |
26,015,713.1000 GAIA |
0.0351 USDT |
0.0321 USDT |
0.0358 USDT |
0.0323 USDT |
| 2025-12-14 |
0.0360 USDT |
42,918,660.1000 GAIA |
0.0366 USDT |
0.0348 USDT |
0.0371 USDT |
0.0354 USDT |
| 2025-12-13 |
0.0362 USDT |
35,579,775.5000 GAIA |
0.0358 USDT |
0.0354 USDT |
0.0368 USDT |
0.0362 USDT |
| 2025-12-12 |
0.0365 USDT |
40,519,538.6000 GAIA |
0.0366 USDT |
0.0357 USDT |
0.0375 USDT |
0.0361 USDT |
| 2025-12-11 |
0.0359 USDT |
37,871,122.5000 GAIA |
0.0372 USDT |
0.0354 USDT |
0.0373 USDT |
0.0362 USDT |
| 2025-12-10 |
0.0377 USDT |
33,505,991.0000 GAIA |
0.0392 USDT |
0.0353 USDT |
0.0394 USDT |
0.0376 USDT |
| 2025-12-09 |
0.0414 USDT |
22,820,307.8000 GAIA |
0.0426 USDT |
0.0396 USDT |
0.0450 USDT |
0.0400 USDT |
| 2025-12-08 |
0.0436 USDT |
45,125,736.8000 GAIA |
0.0437 USDT |
0.0429 USDT |
0.0443 USDT |
0.0433 USDT |
| 2025-12-07 |
0.0442 USDT |
30,761,168.3000 GAIA |
0.0447 USDT |
0.0427 USDT |
0.0498 USDT |
0.0445 USDT |
| 2025-12-06 |
0.0451 USDT |
30,740,649.8000 GAIA |
0.0451 USDT |
0.0449 USDT |
0.0466 USDT |
0.0450 USDT |
| 2025-12-05 |
0.0456 USDT |
51,915,909.7000 GAIA |
0.0454 USDT |
0.0450 USDT |
0.0467 USDT |
0.0450 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 |