Market [unlinked] / USD
Identifier on Gemini: galusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
2.1871 USD |
1,022.6675 |
2.1718 USD |
2.1524 USD |
2.1949 USD |
2.2025 USD |
| 2024-06-22 |
2.1936 USD |
272.2678 |
2.2269 USD |
2.1827 USD |
2.1915 USD |
2.1936 USD |
| 2024-06-21 |
2.2269 USD |
803.8402 |
2.2716 USD |
2.1980 USD |
2.2269 USD |
2.2269 USD |
| 2024-06-20 |
2.2716 USD |
3,819.8536 |
2.1871 USD |
2.1871 USD |
2.2202 USD |
2.2716 USD |
| 2024-06-19 |
2.1936 USD |
2,455.4571 |
2.2268 USD |
2.1653 USD |
2.1849 USD |
2.1958 USD |
| 2024-06-18 |
2.2402 USD |
7,482.1199 |
2.4633 USD |
2.1203 USD |
2.1545 USD |
2.2224 USD |
| 2024-06-17 |
2.4682 USD |
4,457.3083 |
2.7442 USD |
2.4577 USD |
2.5081 USD |
2.4856 USD |
| 2024-06-16 |
2.7387 USD |
182.3587 |
2.6979 USD |
2.6524 USD |
2.6738 USD |
2.7196 USD |
| 2024-06-15 |
2.6979 USD |
405.3362 |
2.6524 USD |
2.6524 USD |
2.6737 USD |
2.6979 USD |
| 2024-06-14 |
2.6524 USD |
2,214.3504 |
2.7883 USD |
2.6077 USD |
2.6366 USD |
2.6524 USD |
| 2024-06-13 |
2.7883 USD |
2,627.0478 |
2.9165 USD |
2.7386 USD |
2.7661 USD |
2.8080 USD |
| 2024-06-12 |
2.9165 USD |
2,641.7429 |
2.9400 USD |
2.8675 USD |
2.9195 USD |
2.9165 USD |
| 2024-06-11 |
2.9400 USD |
2,617.4946 |
3.0660 USD |
2.8819 USD |
2.9312 USD |
2.9581 USD |
| 2024-06-10 |
3.0660 USD |
454.2142 |
3.1437 USD |
3.0784 USD |
3.0815 USD |
3.0784 USD |
| 2024-06-09 |
3.1437 USD |
399.2831 |
3.0784 USD |
3.0630 USD |
3.0939 USD |
3.1437 USD |
| 2024-06-08 |
3.0723 USD |
5,258.0752 |
3.2621 USD |
3.0386 USD |
3.0524 USD |
3.0386 USD |
| 2024-06-07 |
3.2654 USD |
8,323.0055 |
3.6195 USD |
3.1249 USD |
3.2168 USD |
3.2265 USD |
| 2024-06-06 |
3.6486 USD |
243.6929 |
3.7860 USD |
3.6122 USD |
3.6486 USD |
3.6486 USD |
| 2024-06-05 |
3.7860 USD |
2,554.1301 |
3.6963 USD |
3.6741 USD |
3.7090 USD |
3.7860 USD |
| 2024-06-04 |
3.6889 USD |
834.2437 |
3.5835 USD |
3.5727 USD |
3.5799 USD |
3.6522 USD |
| 2024-06-03 |
3.5942 USD |
1,148.2805 |
3.6086 USD |
3.5514 USD |
3.6086 USD |
3.5942 USD |
| 2024-06-02 |
3.6158 USD |
1,161.2097 |
3.5799 USD |
3.5799 USD |
3.6050 USD |
3.6158 USD |
| 2024-06-01 |
3.6195 USD |
427.3521 |
3.6741 USD |
3.5870 USD |
3.5870 USD |
3.6195 USD |
| 2024-05-31 |
3.7111 USD |
592.5463 |
3.7634 USD |
3.6158 USD |
3.6449 USD |
3.7111 USD |
| 2024-05-30 |
3.7334 USD |
1,905.8867 |
3.9523 USD |
3.5942 USD |
3.6413 USD |
3.6988 USD |
| 2024-05-29 |
3.9052 USD |
4,712.0915 |
3.9880 USD |
3.8049 USD |
3.8741 USD |
3.8741 USD |
| 2024-05-28 |
3.9483 USD |
2,664.9690 |
3.9840 USD |
3.8585 USD |
3.9012 USD |
3.9681 USD |
| 2024-05-27 |
3.9801 USD |
3,619.4040 |
3.5941 USD |
3.5941 USD |
3.5941 USD |
3.9801 USD |
| 2024-05-26 |
3.5941 USD |
1,540.0606 |
3.6449 USD |
3.5727 USD |
3.6050 USD |
3.5941 USD |
| 2024-05-25 |
3.6449 USD |
2,289.5281 |
3.6266 USD |
3.6206 USD |
3.6206 USD |
3.6206 USD |
| 2024-05-24 |
3.6266 USD |
883.9888 |
3.5514 USD |
3.4741 USD |
3.5231 USD |
3.6522 USD |
| 2024-05-23 |
3.5090 USD |
2,527.4303 |
3.5125 USD |
3.3412 USD |
3.4499 USD |
3.5090 USD |
| 2024-05-22 |
3.5585 USD |
1,928.5971 |
3.6448 USD |
3.4985 USD |
3.5055 USD |
3.5443 USD |
| 2024-05-21 |
3.6448 USD |
846.0297 |
3.7491 USD |
3.6266 USD |
3.6704 USD |
3.6815 USD |
| 2024-05-20 |
3.7296 USD |
2,061.5256 |
3.3986 USD |
3.3546 USD |
3.4122 USD |
3.7185 USD |
| 2024-05-19 |
3.3986 USD |
361.1496 |
3.5266 USD |
3.3714 USD |
3.3986 USD |
3.3986 USD |
| 2024-05-18 |
3.5266 USD |
667.3835 |
3.4985 USD |
3.4637 USD |
3.4637 USD |
3.5266 USD |
| 2024-05-17 |
3.4985 USD |
476.6111 |
3.4224 USD |
3.4121 USD |
3.4292 USD |
3.5090 USD |
| 2024-05-16 |
3.4156 USD |
414.8741 |
3.4421 USD |
3.3007 USD |
3.3561 USD |
3.4122 USD |
| 2024-05-15 |
3.4421 USD |
21,816.5618 |
3.1437 USD |
3.1405 USD |
3.1626 USD |
3.4547 USD |
| 2024-05-14 |
3.1562 USD |
597.5894 |
3.2232 USD |
3.1001 USD |
3.1062 USD |
3.1688 USD |
| 2024-05-13 |
3.2232 USD |
2,746.9527 |
3.3280 USD |
3.1437 USD |
3.1658 USD |
3.2232 USD |
| 2024-05-12 |
3.3280 USD |
459.7783 |
3.2883 USD |
3.2784 USD |
3.2785 USD |
3.3048 USD |
| 2024-05-11 |
3.2982 USD |
2,321.4722 |
3.1880 USD |
3.1500 USD |
3.1626 USD |
3.2982 USD |
| 2024-05-10 |
3.1595 USD |
1,011.8026 |
3.3815 USD |
3.1280 USD |
3.1280 USD |
3.1280 USD |
| 2024-05-09 |
3.4054 USD |
684.9723 |
3.3513 USD |
3.3246 USD |
3.3413 USD |
3.4054 USD |
| 2024-05-08 |
3.3647 USD |
786.2509 |
3.5762 USD |
3.3748 USD |
3.3952 USD |
3.3952 USD |
| 2024-05-07 |
3.5833 USD |
561.4158 |
3.7183 USD |
3.6229 USD |
3.6229 USD |
3.6229 USD |
| 2024-05-06 |
3.7332 USD |
887.7110 |
3.7228 USD |
3.6961 USD |
3.7295 USD |
3.7332 USD |
| 2024-05-05 |
3.7228 USD |
614.5469 |
3.7072 USD |
3.6329 USD |
3.6374 USD |
3.7228 USD |