Gaia(GAIA)Hoje
$0.105751
Gaia Histórico de preços
(GAIA)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.103573 | $0.108883 | $0.10298 | $0.105539 | $24.632M |
2025-09-08 | $0.102885 | $0.108698 | $0.102751 | $0.103556 | $23.356M |
2025-09-07 | $0.110401 | $0.110745 | $0.101388 | $0.102652 | $24.621M |
2025-09-06 | $0.114219 | $0.11518 | $0.109293 | $0.110493 | $22.721M |
2025-09-05 | $0.109349 | $0.116372 | $0.107960 | $0.115437 | $25.677M |
2025-09-04 | $0.114131 | $0.113624 | $0.109349 | $0.109380 | $23.744M |
2025-09-03 | $0.109874 | $0.114132 | $0.104836 | $0.113357 | $5.510M |
2025-09-02 | $0.106258 | $0.117159 | $0.102496 | $0.110055 | $26.413M |
2025-09-01 | $0.108597 | $0.11672 | $0.101539 | $0.106376 | $26.000M |
2025-08-31 | $0.111312 | $0.119875 | $0.10719 | $0.108614 | $25.019M |
2025-08-30 | $0.100337 | $0.120766 | $0.099415 | $0.110279 | $25.821M |
2025-08-29 | $0.099730 | $0.121052 | $0.093264 | $0.100206 | $29.508M |
2025-08-28 | $0.070065 | $0.113447 | $0.069203 | $0.099459 | $26.600M |
2025-08-27 | $0.071189 | $0.078172 | $0.063171 | $0.070054 | $26.294M |
2025-08-26 | $0.073008 | $0.073477 | $0.071049 | $0.071187 | $25.179M |
2025-08-25 | $0.073899 | $0.07866 | $0.071001 | $0.072861 | $25.456M |
2025-08-24 | $0.074116 | $0.075679 | $0.071862 | $0.073923 | $24.964M |
2025-08-23 | $0.075609 | $0.078902 | $0.073212 | $0.074129 | $26.343M |
2025-08-22 | $0.072693 | $0.081353 | $0.06825 | $0.075509 | $27.562M |
2025-08-21 | $0.075384 | $0.076466 | $0.071578 | $0.072676 | $25.331M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Gaia(GAIA)
