What historical data is shown for GAIB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
GAIB (GAIB) Historical Data
GAIB Historical Price Information — Daily GAIB Open, High, Low, Close & Volume$0.02923
-4.85% 1D
Recently Viewed
1H-1.22%
1D-4.85%
1W+132.35%
1M+125.37%
GAIB (GAIB) has 90 days of daily open, high, low and close on file. Over that window GAIB ranged $0.0115 to $0.03727, closed at $0.02918 and is up 125.5% across the window.
GAIB — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03727
Window low
$0.0115
First → last
+125.50%
Latest close
$0.02918
vs live
+0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GAIB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02877 | $0.03025 | $0.02718 | $0.02918 | +1.43% | $65,064 | $5.98M |
| Sep 15, 2026 | $0.02864 | $0.03789 | $0.02841 | $0.02877 | +0.45% | $97,505 | $5.89M |
| Sep 14, 2026 | $0.02841 | $0.02975 | $0.02764 | $0.02864 | +0.81% | $77,436 | $5.87M |
| Sep 13, 2026 | $0.03187 | $0.03303 | $0.02818 | $0.02841 | -10.86% | $87,855 | $5.82M |
| Sep 12, 2026 | $0.03467 | $0.03842 | $0.03148 | $0.03187 | -8.08% | $88,305 | $6.53M |
| Sep 11, 2026 | $0.03727 | $0.04512 | $0.03229 | $0.03467 | -6.98% | $228,537 | $7.10M |
| Sep 10, 2026 | $0.01755 | $0.0448 | $0.01474 | $0.03727 | +112.36% | $252,273 | $7.63M |
| Sep 9, 2026 | $0.01225 | $0.0199 | $0.00827 | $0.01755 | +43.27% | $135,406 | $3.59M |
| Sep 8, 2026 | $0.0122 | $0.01229 | $0.01215 | $0.01225 | +0.41% | $56,146 | $2.51M |
| Sep 7, 2026 | $0.01228 | $0.0126 | $0.01194 | $0.0122 | -0.65% | $59,646 | $2.50M |
| Sep 6, 2026 | $0.01257 | $0.01263 | $0.01222 | $0.01228 | -2.31% | $55,463 | $2.52M |
| Sep 5, 2026 | $0.01264 | $0.01269 | $0.01249 | $0.01257 | -0.55% | $54,710 | $2.57M |
| Sep 4, 2026 | $0.01308 | $0.01324 | $0.01256 | $0.01264 | -3.36% | $51,948 | $2.59M |
| Sep 3, 2026 | $0.0140 | $0.01402 | $0.01228 | $0.01308 | -6.57% | $58,480 | $2.68M |
| Sep 2, 2026 | $0.01453 | $0.01514 | $0.01396 | $0.0140 | -3.65% | $54,146 | $2.87M |
| Sep 1, 2026 | $0.01491 | $0.01503 | $0.01449 | $0.01453 | -2.55% | $55,357 | $2.98M |
| Aug 31, 2026 | $0.01421 | $0.0150 | $0.01417 | $0.01491 | +4.93% | $52,632 | $3.05M |
| Aug 30, 2026 | $0.01423 | $0.01434 | $0.01401 | $0.01421 | -0.14% | $54,761 | $2.91M |
| Aug 29, 2026 | $0.0142 | $0.01428 | $0.01404 | $0.01423 | +0.21% | $55,998 | $2.91M |
| Aug 28, 2026 | $0.01365 | $0.0143 | $0.01352 | $0.0142 | +4.03% | $58,219 | $2.91M |
| Aug 27, 2026 | $0.01357 | $0.01394 | $0.01349 | $0.01365 | +0.59% | $53,201 | $2.80M |
| Aug 26, 2026 | $0.01353 | $0.01369 | $0.01345 | $0.01357 | +0.30% | $53,563 | $2.78M |
| Aug 25, 2026 | $0.01355 | $0.01364 | $0.01349 | $0.01353 | -0.15% | $51,081 | $2.77M |
| Aug 24, 2026 | $0.01366 | $0.01377 | $0.0135 | $0.01355 | -0.81% | $52,007 | $2.78M |
| Aug 23, 2026 | $0.01353 | $0.01372 | $0.01349 | $0.01366 | +0.96% | $53,146 | $2.80M |
| Aug 22, 2026 | $0.01372 | $0.01374 | $0.01351 | $0.01353 | -1.38% | $54,103 | $2.77M |
| Aug 21, 2026 | $0.01302 | $0.01377 | $0.01288 | $0.01372 | +5.38% | $55,350 | $2.81M |
| Aug 20, 2026 | $0.01297 | $0.01307 | $0.01051 | $0.01302 | +0.39% | $57,864 | $2.67M |
| Aug 19, 2026 | $0.01302 | $0.01304 | $0.01289 | $0.01297 | -0.38% | $53,006 | $2.66M |
| Aug 18, 2026 | $0.01293 | $0.01303 | $0.01291 | $0.01302 | +0.70% | $55,215 | $2.67M |
| Aug 17, 2026 | $0.01298 | $0.01311 | $0.01269 | $0.01293 | -0.39% | $55,466 | $2.65M |
| Aug 16, 2026 | $0.0130 | $0.01306 | $0.01273 | $0.01298 | -0.15% | $58,154 | $2.66M |
| Aug 15, 2026 | $0.01296 | $0.01302 | $0.01289 | $0.0130 | +0.31% | $54,481 | $2.66M |
| Aug 14, 2026 | $0.01296 | $0.01306 | $0.01279 | $0.01296 | +0.00% | $57,847 | $2.65M |
| Aug 13, 2026 | $0.0130 | $0.01305 | $0.01291 | $0.01296 | -0.31% | $53,635 | $2.65M |
| Aug 12, 2026 | $0.01265 | $0.01322 | $0.01262 | $0.0130 | +2.77% | $55,966 | $2.66M |
| Aug 11, 2026 | $0.01288 | $0.01313 | $0.01154 | $0.01265 | -1.79% | $62,349 | $2.59M |
| Aug 10, 2026 | $0.01297 | $0.01364 | $0.01241 | $0.01288 | -0.69% | $55,536 | $2.64M |
| Aug 9, 2026 | $0.01327 | $0.01336 | $0.01288 | $0.01297 | -2.26% | $52,350 | $2.66M |
| Aug 8, 2026 | $0.01441 | $0.01446 | $0.01306 | $0.01327 | -7.91% | $59,702 | $2.72M |
| Aug 7, 2026 | $0.01438 | $0.01456 | $0.01433 | $0.01441 | +0.21% | $55,597 | $2.95M |
| Aug 6, 2026 | $0.0149 | $0.01531 | $0.01434 | $0.01438 | -3.49% | $55,879 | $2.95M |
| Aug 5, 2026 | $0.01493 | $0.01505 | $0.01463 | $0.0149 | -0.20% | $55,566 | $3.05M |
| Aug 4, 2026 | $0.01624 | $0.01636 | $0.01485 | $0.01493 | -8.07% | $54,645 | $3.06M |
| Aug 3, 2026 | $0.01615 | $0.01639 | $0.01609 | $0.01624 | +0.56% | $51,765 | $3.33M |
| Aug 2, 2026 | $0.01605 | $0.01622 | $0.01602 | $0.01615 | +0.62% | $54,627 | $3.31M |
| Aug 1, 2026 | $0.01602 | $0.01613 | $0.01594 | $0.01605 | +0.19% | $55,760 | $3.29M |
| Jul 31, 2026 | $0.01599 | $0.01613 | $0.0159 | $0.01602 | +0.19% | $56,333 | $3.28M |
| Jul 30, 2026 | $0.01596 | $0.01614 | $0.01571 | $0.01599 | +0.19% | $62,324 | $3.28M |
| Jul 29, 2026 | $0.01467 | $0.01605 | $0.01462 | $0.01596 | +8.79% | $54,800 | $3.27M |
| Jul 28, 2026 | $0.01481 | $0.01485 | $0.01456 | $0.01467 | -0.95% | $52,530 | $3.00M |
| Jul 27, 2026 | $0.01405 | $0.01496 | $0.0140 | $0.01481 | +5.41% | $54,304 | $3.03M |
| Jul 26, 2026 | $0.01405 | $0.01413 | $0.01394 | $0.01405 | +0.00% | $55,555 | $2.88M |
| Jul 25, 2026 | $0.01404 | $0.01416 | $0.01399 | $0.01405 | +0.07% | $56,493 | $2.88M |
| Jul 24, 2026 | $0.01403 | $0.01438 | $0.01394 | $0.01404 | +0.07% | $57,901 | $2.88M |
| Jul 23, 2026 | $0.01403 | $0.0141 | $0.01399 | $0.01403 | +0.00% | $54,659 | $2.87M |
| Jul 22, 2026 | $0.01401 | $0.01413 | $0.01396 | $0.01403 | +0.14% | $54,616 | $2.87M |
| Jul 21, 2026 | $0.01432 | $0.01435 | $0.01399 | $0.01401 | -2.16% | $55,942 | $2.87M |
| Jul 20, 2026 | $0.0143 | $0.0145 | $0.01415 | $0.01432 | +0.14% | $54,817 | $2.93M |
| Jul 19, 2026 | $0.01437 | $0.01459 | $0.01418 | $0.0143 | -0.49% | $55,919 | $2.93M |
| Jul 18, 2026 | $0.01448 | $0.01454 | $0.01433 | $0.01437 | -0.76% | $54,363 | $2.94M |
| Jul 17, 2026 | $0.01461 | $0.01482 | $0.01434 | $0.01448 | -0.89% | $58,731 | $2.97M |
| Jul 16, 2026 | $0.01403 | $0.01463 | $0.01399 | $0.01461 | +4.13% | $53,862 | $2.99M |
| Jul 15, 2026 | $0.01457 | $0.0148 | $0.01341 | $0.01403 | -3.71% | $63,889 | $2.87M |
| Jul 14, 2026 | $0.01406 | $0.01491 | $0.01394 | $0.01457 | +3.63% | $61,454 | $2.98M |
| Jul 13, 2026 | $0.01404 | $0.01414 | $0.01384 | $0.01406 | +0.14% | $62,875 | $2.88M |
| Jul 12, 2026 | $0.0141 | $0.01413 | $0.01397 | $0.01404 | -0.43% | $55,616 | $2.88M |
| Jul 11, 2026 | $0.01432 | $0.01469 | $0.01401 | $0.0141 | -1.54% | $54,732 | $2.89M |
| Jul 10, 2026 | $0.01452 | $0.01468 | $0.01214 | $0.01432 | -1.38% | $60,522 | $2.93M |
| Jul 9, 2026 | $0.01454 | $0.01489 | $0.01435 | $0.01452 | -0.14% | $56,813 | $2.97M |
| Jul 8, 2026 | $0.01455 | $0.01482 | $0.01449 | $0.01454 | -0.07% | $54,525 | $2.98M |
| Jul 7, 2026 | $0.01467 | $0.01471 | $0.01441 | $0.01455 | -0.82% | $57,634 | $2.98M |
| Jul 6, 2026 | $0.01455 | $0.01479 | $0.01439 | $0.01467 | +0.82% | $54,483 | $3.00M |
| Jul 5, 2026 | $0.01457 | $0.01465 | $0.01443 | $0.01455 | -0.14% | $56,584 | $2.98M |
| Jul 4, 2026 | $0.01453 | $0.01475 | $0.01413 | $0.01457 | +0.28% | $55,553 | $2.98M |
| Jul 3, 2026 | $0.01297 | $0.01497 | $0.01209 | $0.01453 | +12.03% | $56,267 | $2.98M |
| Jul 2, 2026 | $0.01443 | $0.01465 | $0.01226 | $0.01297 | -10.12% | $68,220 | $2.66M |
| Jul 1, 2026 | $0.01465 | $0.01496 | $0.01416 | $0.01443 | -1.50% | $50,917 | $2.96M |
| Jun 30, 2026 | $0.0148 | $0.01496 | $0.0146 | $0.01465 | -1.01% | $54,708 | $3.00M |
| Jun 29, 2026 | $0.01476 | $0.01496 | $0.01467 | $0.0148 | +0.27% | $54,620 | $3.03M |
| Jun 28, 2026 | $0.01478 | $0.01504 | $0.01462 | $0.01476 | -0.14% | $56,344 | $3.02M |
| Jun 27, 2026 | $0.01485 | $0.01518 | $0.01454 | $0.01478 | -0.47% | $54,791 | $3.03M |
| Jun 26, 2026 | $0.01422 | $0.01558 | $0.01295 | $0.01485 | +4.43% | $53,940 | $3.04M |
| Jun 25, 2026 | $0.01641 | $0.01706 | $0.01292 | $0.01422 | -13.35% | $61,480 | $2.91M |
| Jun 24, 2026 | $0.01255 | $0.01759 | $0.0122 | $0.01641 | +30.76% | $70,790 | $3.36M |
| Jun 23, 2026 | $0.0125 | $0.01285 | $0.01241 | $0.01255 | +0.40% | $53,742 | $2.57M |
| Jun 22, 2026 | $0.0115 | $0.01328 | $0.01137 | $0.0125 | +8.70% | $53,535 | $2.56M |
| Jun 21, 2026 | $0.01256 | $0.01261 | $0.01121 | $0.0115 | -8.44% | $55,841 | $2.36M |
| Jun 20, 2026 | $0.01294 | $0.01353 | $0.01246 | $0.01256 | -2.94% | $53,968 | $2.57M |
| Jun 19, 2026 | $0.01315 | $0.01326 | $0.01288 | $0.01294 | — | $52,963 | $2.65M |
GAIB Historical Data FAQ
Window highs, lows, best/worst days and volume for GAIBWhat is the GAIB market cap?
GAIB has a market capitalisation of about $6.65M, on roughly $6.22M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GAIB change over this window?
Across 90 daily candles, close-to-close moved up 125.50%.
What were GAIB's high and low in this window?
In this sample, the highest trade print is about $0.04512 (Sep 11, 2026) and the lowest about $0.00827 (Sep 9, 2026).
What were GAIB's best and worst days in this window?
Best close-to-close day was about +112.36% (Sep 10, 2026); worst was -13.35% (Jun 25, 2026).
When was GAIB's highest volume day in this window?
The largest volume bar in this sample is about $252,273 on Sep 10, 2026 (exchange quote or base volume, depending on venue).