Identifier on Kucoin: GAIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0692 USDT |
15,477,584.1000 GAIA |
0.0650 USDT |
0.0647 USDT |
0.0706 USDT |
0.0692 USDT |
| 2025-08-26 |
0.0728 USDT |
12,245,893.9000 GAIA |
0.0733 USDT |
0.0704 USDT |
0.0740 USDT |
0.0710 USDT |
| 2025-08-25 |
0.0727 USDT |
32,735,622.1000 GAIA |
0.0714 USDT |
0.0708 USDT |
0.0794 USDT |
0.0723 USDT |
| 2025-08-24 |
0.0729 USDT |
37,306,849.0000 GAIA |
0.0740 USDT |
0.0702 USDT |
0.0757 USDT |
0.0719 USDT |
| 2025-08-23 |
0.0759 USDT |
14,838,979.9000 GAIA |
0.0753 USDT |
0.0724 USDT |
0.0795 USDT |
0.0740 USDT |
| 2025-08-22 |
0.0750 USDT |
30,982,017.6000 GAIA |
0.0690 USDT |
0.0683 USDT |
0.0822 USDT |
0.0755 USDT |
| 2025-08-21 |
0.0730 USDT |
17,623,548.5000 GAIA |
0.0721 USDT |
0.0713 USDT |
0.0770 USDT |
0.0731 USDT |
| 2025-08-20 |
0.0770 USDT |
38,734,218.6000 GAIA |
0.0724 USDT |
0.0718 USDT |
0.0811 USDT |
0.0756 USDT |
| 2025-08-19 |
0.0706 USDT |
24,989,267.8000 GAIA |
0.0657 USDT |
0.0652 USDT |
0.0858 USDT |
0.0748 USDT |
| 2025-08-18 |
0.0641 USDT |
51,916,851.4000 GAIA |
0.0641 USDT |
0.0625 USDT |
0.0657 USDT |
0.0656 USDT |
| 2025-08-17 |
0.0660 USDT |
27,707,264.8000 GAIA |
0.0664 USDT |
0.0636 USDT |
0.0691 USDT |
0.0645 USDT |
| 2025-08-16 |
0.0701 USDT |
32,902,129.5000 GAIA |
0.0686 USDT |
0.0680 USDT |
0.0731 USDT |
0.0693 USDT |
| 2025-08-15 |
0.0752 USDT |
24,550,013.9000 GAIA |
0.0722 USDT |
0.0702 USDT |
0.0840 USDT |
0.0758 USDT |
| 2025-08-14 |
0.0723 USDT |
56,542,034.7000 GAIA |
0.0701 USDT |
0.0684 USDT |
0.0831 USDT |
0.0696 USDT |
| 2025-08-13 |
0.0724 USDT |
51,550,399.6000 GAIA |
0.0688 USDT |
0.0687 USDT |
0.0790 USDT |
0.0708 USDT |
| 2025-08-12 |
0.0735 USDT |
33,819,752.3000 GAIA |
0.0753 USDT |
0.0682 USDT |
0.0809 USDT |
0.0691 USDT |
| 2025-08-11 |
0.0668 USDT |
44,548,900.7000 GAIA |
0.0709 USDT |
0.0600 USDT |
0.0764 USDT |
0.0681 USDT |
| 2025-08-10 |
0.0619 USDT |
61,027,637.3000 GAIA |
0.0581 USDT |
0.0565 USDT |
0.0858 USDT |
0.0752 USDT |
| 2025-08-09 |
0.0549 USDT |
28,788,288.1000 GAIA |
0.0547 USDT |
0.0533 USDT |
0.0568 USDT |
0.0561 USDT |
| 2025-08-08 |
0.0557 USDT |
26,150,739.9000 GAIA |
0.0527 USDT |
0.0522 USDT |
0.0593 USDT |
0.0550 USDT |
| 2025-08-07 |
0.0500 USDT |
37,409,740.2000 GAIA |
0.0478 USDT |
0.0455 USDT |
0.0598 USDT |
0.0555 USDT |
| 2025-08-06 |
0.0476 USDT |
55,972,355.7000 GAIA |
0.0545 USDT |
0.0400 USDT |
0.0549 USDT |
0.0478 USDT |
| 2025-08-05 |
0.0486 USDT |
44,302,139.4000 GAIA |
0.0525 USDT |
0.0421 USDT |
0.0620 USDT |
0.0537 USDT |
| 2025-08-04 |
0.0544 USDT |
34,721,209.6000 GAIA |
0.0528 USDT |
0.0490 USDT |
0.0600 USDT |
0.0531 USDT |
| 2025-08-03 |
0.0561 USDT |
44,506,143.3000 GAIA |
0.0530 USDT |
0.0513 USDT |
0.0640 USDT |
0.0534 USDT |
| 2025-08-02 |
0.0523 USDT |
31,716,472.0000 GAIA |
0.0500 USDT |
0.0481 USDT |
0.0569 USDT |
0.0531 USDT |
| 2025-08-01 |
0.0529 USDT |
33,494,661.4000 GAIA |
0.0512 USDT |
0.0440 USDT |
0.0655 USDT |
0.0511 USDT |
| 2025-07-31 |
0.0573 USDT |
36,703,993.6000 GAIA |
0.0903 USDT |
0.0350 USDT |
0.0923 USDT |
0.0442 USDT |
| 2025-07-30 |
0.0968 USDT |
15,456,563.7000 GAIA |
0.0500 USDT |
0.0500 USDT |
0.1699 USDT |
0.0982 USDT |