Market [unlinked] / USD
Identifier on Gemini: galusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
3.7072 USD |
1,192.4196 |
3.7072 USD |
3.6813 USD |
3.6925 USD |
3.7072 USD |
| 2024-05-03 |
3.7072 USD |
753.7509 |
3.5336 USD |
3.4880 USD |
3.5090 USD |
3.7072 USD |
| 2024-05-02 |
3.5585 USD |
1,969.2001 |
3.6195 USD |
3.5055 USD |
3.5301 USD |
3.5585 USD |
| 2024-05-01 |
3.5978 USD |
1,009.3797 |
3.5231 USD |
3.4361 USD |
3.4569 USD |
3.5978 USD |
| 2024-04-30 |
3.5231 USD |
670.3145 |
3.5090 USD |
3.4019 USD |
3.4293 USD |
3.5231 USD |
| 2024-04-29 |
3.5408 USD |
6,657.2764 |
3.8049 USD |
3.3715 USD |
3.4361 USD |
3.4327 USD |
| 2024-04-28 |
3.8164 USD |
3,328.3692 |
4.6237 USD |
3.8202 USD |
3.9208 USD |
3.8632 USD |
| 2024-04-27 |
4.6376 USD |
2,015.1792 |
4.5323 USD |
4.3199 USD |
4.3939 USD |
4.6703 USD |
| 2024-04-26 |
4.5187 USD |
1,928.3507 |
4.2641 USD |
4.1881 USD |
4.2641 USD |
4.4827 USD |
| 2024-04-25 |
4.3113 USD |
2,859.2693 |
4.6008 USD |
4.1506 USD |
4.2345 USD |
4.3502 USD |
| 2024-04-24 |
4.6008 USD |
3,362.7351 |
4.5897 USD |
4.4337 USD |
4.4738 USD |
4.5823 USD |
| 2024-04-23 |
4.5897 USD |
809.2075 |
4.5915 USD |
4.5141 USD |
4.5550 USD |
4.6007 USD |
| 2024-04-22 |
4.6331 USD |
5,348.3215 |
4.2984 USD |
4.2727 USD |
4.2985 USD |
4.6331 USD |
| 2024-04-21 |
4.3243 USD |
2,455.4282 |
4.1094 USD |
4.0766 USD |
4.1176 USD |
4.2728 USD |
| 2024-04-20 |
4.0767 USD |
1,317.4256 |
3.6705 USD |
3.5870 USD |
3.6852 USD |
4.0685 USD |
| 2024-04-19 |
3.6926 USD |
2,586.7510 |
3.3952 USD |
3.1218 USD |
3.2072 USD |
3.6925 USD |
| 2024-04-18 |
3.4259 USD |
2,064.5882 |
3.5514 USD |
3.3446 USD |
3.3944 USD |
3.4259 USD |
| 2024-04-17 |
3.5798 USD |
2,860.5612 |
3.9879 USD |
3.5196 USD |
3.5943 USD |
3.5798 USD |
| 2024-04-16 |
3.9999 USD |
2,592.1477 |
4.0279 USD |
3.7859 USD |
3.8470 USD |
4.0159 USD |
| 2024-04-15 |
4.0725 USD |
4,540.6243 |
3.8546 USD |
3.7036 USD |
3.7671 USD |
4.1135 USD |
| 2024-04-14 |
3.8857 USD |
4,257.4284 |
3.8608 USD |
3.5055 USD |
3.6121 USD |
3.8857 USD |
| 2024-04-13 |
3.8376 USD |
5,141.8203 |
4.3272 USD |
3.2505 USD |
3.5495 USD |
3.7997 USD |
| 2024-04-12 |
4.2756 USD |
21,430.7996 |
4.7550 USD |
4.1081 USD |
4.1741 USD |
4.2333 USD |
| 2024-04-11 |
4.7218 USD |
1,941.7148 |
4.4248 USD |
4.3983 USD |
4.4071 USD |
4.7218 USD |
| 2024-04-10 |
4.4693 USD |
796.8289 |
4.4292 USD |
4.2091 USD |
4.2856 USD |
4.3895 USD |
| 2024-04-09 |
4.4558 USD |
2,427.1251 |
4.5614 USD |
4.4380 USD |
4.4603 USD |
4.4788 USD |
| 2024-04-08 |
4.5915 USD |
344.5122 |
4.4293 USD |
4.3285 USD |
4.3676 USD |
4.5732 USD |
| 2024-04-07 |
4.3589 USD |
312.8457 |
4.3764 USD |
4.3415 USD |
4.3415 USD |
4.3589 USD |
| 2024-04-06 |
4.3590 USD |
176.1672 |
4.2770 USD |
4.2769 USD |
4.3156 USD |
4.3677 USD |
| 2024-04-05 |
4.2770 USD |
560.8592 |
4.4648 USD |
4.1217 USD |
4.1924 USD |
4.3218 USD |
| 2024-04-04 |
4.4648 USD |
676.4398 |
4.3940 USD |
4.2443 USD |
4.3373 USD |
4.4336 USD |
| 2024-04-03 |
4.3808 USD |
690.7002 |
4.3633 USD |
4.2259 USD |
4.3286 USD |
4.3286 USD |
| 2024-04-02 |
4.3983 USD |
1,664.2667 |
4.7265 USD |
4.2049 USD |
4.2856 USD |
4.3983 USD |
| 2024-04-01 |
4.7170 USD |
2,194.4113 |
4.9588 USD |
4.5914 USD |
4.6470 USD |
4.7170 USD |
| 2024-03-31 |
4.9439 USD |
418.8624 |
4.8267 USD |
4.7738 USD |
4.8075 USD |
4.9439 USD |
| 2024-03-30 |
4.8009 USD |
196.5909 |
5.0186 USD |
4.8170 USD |
4.8218 USD |
4.8170 USD |
| 2024-03-29 |
4.9935 USD |
768.7802 |
5.1198 USD |
4.9487 USD |
4.9635 USD |
4.9886 USD |
| 2024-03-28 |
5.1198 USD |
1,481.4903 |
5.1436 USD |
5.0637 USD |
5.0890 USD |
5.1198 USD |
| 2024-03-27 |
5.1436 USD |
602.2014 |
5.4600 USD |
5.1436 USD |
5.1436 USD |
5.1436 USD |
| 2024-03-26 |
5.4600 USD |
1,142.2730 |
5.5960 USD |
5.3663 USD |
5.4150 USD |
5.4150 USD |
| 2024-03-25 |
5.6240 USD |
1,042.9719 |
5.5848 USD |
5.4691 USD |
5.4908 USD |
5.6240 USD |
| 2024-03-24 |
5.5681 USD |
3,396.8662 |
5.1506 USD |
5.0586 USD |
5.0647 USD |
5.5905 USD |
| 2024-03-23 |
5.1506 USD |
1,066.4645 |
4.9207 USD |
4.9207 USD |
5.0035 USD |
5.1506 USD |
| 2024-03-22 |
4.8997 USD |
2,276.8311 |
4.6562 USD |
4.6562 USD |
4.7738 USD |
4.8509 USD |
| 2024-03-21 |
4.5981 USD |
1,887.8825 |
4.8316 USD |
4.5639 USD |
4.5981 USD |
4.5981 USD |
| 2024-03-20 |
4.7787 USD |
1,824.2359 |
4.6515 USD |
4.3156 USD |
4.4115 USD |
4.7787 USD |
| 2024-03-19 |
4.6979 USD |
4,689.3607 |
4.5322 USD |
4.3026 USD |
4.3503 USD |
4.6655 USD |
| 2024-03-18 |
4.5732 USD |
1,672.9410 |
5.0934 USD |
4.5096 USD |
4.5366 USD |
4.5096 USD |
| 2024-03-17 |
5.1354 USD |
3,129.5606 |
4.0767 USD |
4.0668 USD |
4.0767 USD |
5.1354 USD |
| 2024-03-16 |
4.1012 USD |
2,102.4020 |
4.5549 USD |
4.0386 USD |
4.1094 USD |
4.1012 USD |