Gaia
GAIA
Rank #1512
$0.0468
Updated 27 days ago
Market Cap
$7.94M
24h Volume
$23.57M
Avg Volume (90d)
$29.23M
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 |