Gaia
GAIA
Rank #1512
$0.0468
Updated 27 days ago
Market Cap
$7.94M
24h Volume
$23.57M
Avg Volume (6m)
$24.12M
24h High/Low
$0.0470
$0.0461
$0.0461
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Base Ecosystem
Governance
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agent Launchpad
AI Framework
Chains
Ethereum
0x2ee7097bfdd98fc...
Base
0x6fbf03efa4363ca...
Binance Smart Chain
0xd715cc968c28874...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0468 | $0.0470 | $0.0461 | $0.0468 | $23.57M | $7.94M |
| Dec 2, 2025 | $0.0484 | $0.0484 | $0.0463 | $0.0465 | $21.34M | $7.95M |
| Dec 1, 2025 | $0.0506 | $0.0506 | $0.0487 | $0.0487 | $22.46M | $8.46M |
| Nov 30, 2025 | $0.0509 | $0.0510 | $0.0503 | $0.0506 | $19.14M | $8.61M |
| Nov 29, 2025 | $0.0511 | $0.0512 | $0.0502 | $0.0509 | $21.87M | $8.67M |
| Nov 28, 2025 | $0.0512 | $0.0522 | $0.0493 | $0.0511 | $24.48M | $8.69M |
| Nov 27, 2025 | $0.0507 | $0.0514 | $0.0503 | $0.0512 | $23.90M | $8.66M |
| Nov 26, 2025 | $0.0509 | $0.0509 | $0.0486 | $0.0507 | $26.03M | $8.47M |
| Nov 25, 2025 | $0.0587 | $0.0587 | $0.0510 | $0.0510 | $27.17M | $9.49M |
| Nov 24, 2025 | $0.0577 | $0.0590 | $0.0577 | $0.0589 | $26.73M | $9.96M |
| Nov 23, 2025 | $0.0576 | $0.0626 | $0.0557 | $0.0575 | $17.80M | $9.69M |
| Nov 22, 2025 | $0.0594 | $0.0594 | $0.0571 | $0.0573 | $22.89M | $9.96M |
| Nov 21, 2025 | $0.0642 | $0.0642 | $0.0595 | $0.0595 | $27.90M | $10.45M |
| Nov 20, 2025 | $0.0660 | $0.0663 | $0.0641 | $0.0642 | $29.26M | $11.12M |
| Nov 19, 2025 | $0.0672 | $0.0674 | $0.0656 | $0.0661 | $28.08M | $11.30M |
| Nov 18, 2025 | $0.0693 | $0.0697 | $0.0672 | $0.0672 | $29.86M | $11.64M |
| Nov 17, 2025 | $0.0669 | $0.0721 | $0.0669 | $0.0708 | $28.72M | $11.83M |
| Nov 16, 2025 | $0.0707 | $0.0707 | $0.0665 | $0.0670 | $24.93M | $11.43M |
| Nov 15, 2025 | $0.0739 | $0.0741 | $0.0696 | $0.0707 | $24.89M | $12.23M |
| Nov 14, 2025 | $0.0723 | $0.0737 | $0.0709 | $0.0720 | $26.53M | $12.23M |
| Nov 13, 2025 | $0.0779 | $0.0779 | $0.0720 | $0.0723 | $22.70M | $12.97M |
| Nov 12, 2025 | $0.0795 | $0.0863 | $0.0775 | $0.0777 | $32.22M | $13.59M |
| Nov 11, 2025 | $0.0804 | $0.0814 | $0.0803 | $0.0804 | $58.22M | $13.68M |
| Nov 10, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $44.69M | $13.76M |
| Nov 9, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $64.65M | $12.95M |
| Nov 8, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $66.81M | $13.99M |
| Nov 7, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $67.77M | $15.23M |
| Nov 6, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $7.41M | $14.95M |
| Nov 5, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $6.89M | $12.92M |
| Nov 4, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $6.96M | $12.78M |
| Nov 3, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $6.61M | $12.94M |
| Nov 2, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $52.06M | $13.27M |
| Nov 1, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $7.07M | $15.65M |
| Oct 31, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $8.07M | $16.83M |
| Oct 30, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $10.33M | $17.25M |
| Oct 29, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $55.44M | $17.92M |
| Oct 28, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $56.77M | $17.48M |
| Oct 27, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $66.49M | $18.27M |
| Oct 26, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $61.75M | $18.59M |
| Oct 25, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $63.41M | $20.71M |
| Oct 24, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $79.99M | $20.45M |
| Oct 23, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $5.59M | $20.49M |
| Oct 22, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $30.51M | $18.09M |
| Oct 21, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $25.26M | $16.97M |
| Oct 20, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $27.47M | $13.93M |
| Oct 19, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $25.24M | $15.23M |
| Oct 18, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $28.96M | $13.18M |
| Oct 17, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $32.29M | $12.48M |
| Oct 16, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $31.36M | $12.80M |
| Oct 15, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $27.52M | $12.84M |
| Oct 14, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $26.83M | $13.81M |
| Oct 13, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $6.04M | $14.08M |
| Oct 12, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $28.49M | $13.76M |
| Oct 11, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $29.28M | $13.50M |
| Oct 10, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $7.26M | $14.76M |
| Oct 9, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $26.97M | $17.47M |
| Oct 8, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $23.83M | $13.03M |
| Oct 7, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $5.73M | $13.49M |
| Oct 6, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $27.29M | $13.24M |
| Oct 5, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $5.45M | $13.44M |
| Oct 4, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $25.65M | $13.00M |
| Oct 3, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $26.23M | $12.32M |
| Oct 2, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $26.47M | $11.57M |
| Oct 1, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $26.90M | $11.69M |
| Sep 30, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $5.83M | $12.03M |
| Sep 29, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $4.00M | $13.02M |
| Sep 28, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $11.08M | $13.06M |
| Sep 27, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $23.98M | $14.14M |
| Sep 26, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $3.71M | $14.19M |
| Sep 25, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $24.62M | $16.32M |
| Sep 24, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $22.79M | $17.20M |
| Sep 23, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $3.55M | $16.38M |
| Sep 22, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $25.13M | $17.76M |
| Sep 21, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $24.41M | $17.33M |
| Sep 20, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $21.31M | $17.80M |
| Sep 19, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $3.51M | $17.65M |
| Sep 18, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $22.13M | $16.68M |
| Sep 17, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $22.48M | $17.55M |
| Sep 16, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $14.89M | $18.04M |
| Sep 15, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $9.18M | $18.35M |
| Sep 14, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $3.12M | $18.60M |
| Sep 13, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $23.49M | $16.65M |
| Sep 12, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $23.52M | $16.89M |
| Sep 11, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $6.76M | $17.05M |
| Sep 10, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $4.69M | $17.94M |
| Sep 9, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $23.63M | $17.64M |
| Sep 8, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $23.97M | $17.51M |
| Sep 7, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $24.40M | $18.01M |
| Sep 6, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $4.29M | $19.34M |
| Sep 5, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $26.09M | $18.60M |
| Sep 4, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $3.85M | $19.19M |
| Sep 3, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $6.78M | $17.93M |
| Sep 2, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $25.70M | $17.64M |
| Sep 1, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $25.04M | $18.83M |
| Aug 31, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $25.50M | $18.29M |
| Aug 30, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $28.22M | $17.04M |
| Aug 29, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $31.83M | $15.88M |
| Aug 28, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $24.90M | $11.79M |
| Aug 27, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $25.77M | $11.17M |
| Aug 26, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $25.98M | $12.46M |
| Aug 25, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $25.81M | $12.22M |
| Aug 24, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $24.54M | $12.54M |
| Aug 23, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $6.32M | $12.81M |
| Aug 22, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $25.13M | $11.71M |
| Aug 21, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $27.39M | $12.28M |
| Aug 20, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $28.67M | $12.36M |
| Aug 19, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $26.86M | $11.17M |
| Aug 18, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $4.12M | $10.95M |
| Aug 17, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $27.21M | $11.29M |
| Aug 16, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $27.54M | $11.59M |
| Aug 15, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $6.78M | $12.28M |
| Aug 14, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $5.76M | $11.98M |
| Aug 13, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $27.32M | $11.70M |
| Aug 12, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $28.99M | $12.69M |
| Aug 11, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $29.16M | $11.89M |
| Aug 10, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $24.16M | $9.87M |
| Aug 9, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $3.36M | $9.33M |
| Aug 8, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $4.95M | $9.03M |
| Aug 7, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $13.18M | $8.13M |
| Aug 6, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $8.07M | $9.31M |
| Aug 5, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $27.48M | $8.95M |
| Aug 4, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $5.57M | $9.08M |
| Aug 3, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $26.78M | $8.95M |
| Aug 2, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $47.21M | $8.56M |
| Aug 1, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $9.16M | $8.30M |
| Jul 31, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $35.84M | $15.31M |
| Jul 30, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $35.84M | $15.31M |