Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.6050 USD |
1,175.1591 |
1.6608 USD |
1.5881 USD |
1.6608 USD |
1.6031 USD |
| 2025-01-26 |
1.6767 USD |
1,989.8050 |
1.6583 USD |
1.6448 USD |
1.7145 USD |
1.7138 USD |
| 2025-01-25 |
1.7021 USD |
6,701.5353 |
1.7175 USD |
1.6338 USD |
1.7986 USD |
1.6664 USD |
| 2025-01-24 |
1.6518 USD |
4,554.3810 |
1.7227 USD |
1.6238 USD |
1.7434 USD |
1.6544 USD |
| 2025-01-23 |
1.6910 USD |
395.7511 |
1.7257 USD |
1.6681 USD |
1.7366 USD |
1.6681 USD |
| 2025-01-22 |
1.7510 USD |
729.3597 |
1.7805 USD |
1.6960 USD |
1.8029 USD |
1.6960 USD |
| 2025-01-21 |
1.7876 USD |
27,735.3069 |
1.6678 USD |
1.6449 USD |
1.9819 USD |
1.7437 USD |
| 2025-01-20 |
1.7372 USD |
5,264.8313 |
1.7278 USD |
1.6139 USD |
1.8499 USD |
1.6424 USD |
| 2025-01-19 |
1.7516 USD |
11,213.5063 |
1.7720 USD |
1.6326 USD |
1.8517 USD |
1.7356 USD |
| 2025-01-18 |
1.8530 USD |
2,842.4203 |
1.8756 USD |
1.8002 USD |
1.8800 USD |
1.8002 USD |
| 2025-01-17 |
1.8686 USD |
45,402.9072 |
1.8457 USD |
1.5878 USD |
1.9723 USD |
1.9600 USD |
| 2025-01-16 |
1.8312 USD |
4,103.1229 |
1.8861 USD |
1.7900 USD |
1.9389 USD |
1.8136 USD |
| 2025-01-15 |
1.8734 USD |
9,921.4814 |
1.8970 USD |
1.7584 USD |
1.9838 USD |
1.9274 USD |
| 2025-01-14 |
1.8507 USD |
7,988.2647 |
1.9012 USD |
1.7500 USD |
2.0497 USD |
1.8706 USD |
| 2025-01-13 |
1.9382 USD |
55,486.2732 |
1.8360 USD |
1.6413 USD |
2.6000 USD |
1.9582 USD |
| 2025-01-12 |
1.9293 USD |
1,649.8546 |
1.9389 USD |
1.8611 USD |
1.9389 USD |
1.9025 USD |
| 2025-01-11 |
1.9657 USD |
4,702.6004 |
1.9893 USD |
1.8862 USD |
1.9984 USD |
1.9389 USD |
| 2025-01-10 |
1.8962 USD |
25,928.6752 |
1.8574 USD |
1.8189 USD |
2.0556 USD |
2.0541 USD |
| 2025-01-09 |
1.8846 USD |
52,251.4351 |
2.0269 USD |
1.6967 USD |
2.0687 USD |
1.8165 USD |
| 2025-01-08 |
2.0421 USD |
42,543.2004 |
2.1363 USD |
2.0202 USD |
2.1411 USD |
2.0255 USD |
| 2025-01-07 |
2.2357 USD |
100,831.0675 |
2.0332 USD |
1.9864 USD |
2.4297 USD |
2.0973 USD |
| 2025-01-06 |
2.0927 USD |
13,547.2918 |
2.1459 USD |
2.0031 USD |
2.2182 USD |
2.0323 USD |
| 2025-01-05 |
2.0240 USD |
5,312.3548 |
2.0000 USD |
2.0000 USD |
2.0581 USD |
2.0147 USD |
| 2025-01-04 |
2.0376 USD |
7,153.2897 |
2.0354 USD |
1.9900 USD |
2.0848 USD |
2.0575 USD |
| 2025-01-03 |
1.9976 USD |
59,306.4405 |
1.9975 USD |
1.7682 USD |
2.1013 USD |
1.9867 USD |
| 2025-01-02 |
1.9507 USD |
36,558.6900 |
1.9431 USD |
1.9066 USD |
2.1000 USD |
1.9581 USD |
| 2025-01-01 |
1.9323 USD |
22,355.2171 |
1.9200 USD |
1.9012 USD |
2.0191 USD |
1.9911 USD |
| 2024-12-31 |
2.0080 USD |
39,563.2972 |
2.0859 USD |
1.9299 USD |
2.1900 USD |
1.9302 USD |
| 2024-12-30 |
2.2413 USD |
82,716.9973 |
2.5201 USD |
1.9215 USD |
2.7870 USD |
2.1507 USD |
| 2024-12-29 |
2.1382 USD |
89,937.2300 |
1.8810 USD |
1.7961 USD |
2.6347 USD |
2.3095 USD |
| 2024-12-28 |
1.8440 USD |
843.2500 |
1.8625 USD |
1.8115 USD |
1.8625 USD |
1.8619 USD |
| 2024-12-27 |
1.9460 USD |
12,183.9245 |
1.9095 USD |
1.8587 USD |
1.9735 USD |
1.8864 USD |
| 2024-12-26 |
1.9448 USD |
3,282.5982 |
2.0250 USD |
1.9000 USD |
2.0587 USD |
1.9000 USD |
| 2024-12-25 |
2.1214 USD |
8,632.9979 |
2.0850 USD |
2.0257 USD |
2.2000 USD |
2.0892 USD |
| 2024-12-24 |
1.9883 USD |
7,641.9392 |
1.9870 USD |
1.9018 USD |
2.1002 USD |
2.0892 USD |
| 2024-12-23 |
2.0037 USD |
6,021.1120 |
2.0517 USD |
1.9223 USD |
2.0600 USD |
1.9927 USD |
| 2024-12-22 |
1.9715 USD |
12,479.8639 |
1.8216 USD |
1.7820 USD |
2.1888 USD |
2.0290 USD |
| 2024-12-21 |
1.8655 USD |
10,166.0585 |
1.9384 USD |
1.7500 USD |
2.0775 USD |
1.7902 USD |
| 2024-12-20 |
1.8618 USD |
24,751.7217 |
1.9388 USD |
1.7114 USD |
2.0139 USD |
1.8816 USD |
| 2024-12-19 |
2.0776 USD |
16,802.0207 |
2.1865 USD |
1.9055 USD |
2.1865 USD |
1.9448 USD |
| 2024-12-18 |
2.3179 USD |
5,661.3968 |
2.2879 USD |
2.1865 USD |
2.4200 USD |
2.2359 USD |
| 2024-12-17 |
2.4828 USD |
15,789.2982 |
2.6619 USD |
2.3142 USD |
2.7397 USD |
2.4499 USD |
| 2024-12-16 |
2.8325 USD |
28,981.5899 |
2.8008 USD |
2.6150 USD |
3.1184 USD |
2.7020 USD |
| 2024-12-15 |
3.3619 USD |
134,021.4321 |
3.2845 USD |
2.7696 USD |
4.1959 USD |
3.0109 USD |
| 2024-12-14 |
3.0689 USD |
75,811.2481 |
2.1700 USD |
2.1046 USD |
3.5500 USD |
2.9140 USD |
| 2024-12-13 |
2.1474 USD |
1,908.9677 |
2.2600 USD |
2.0368 USD |
2.2600 USD |
2.1048 USD |
| 2024-12-12 |
2.2972 USD |
2,260.1365 |
2.3015 USD |
2.2325 USD |
2.4486 USD |
2.2877 USD |
| 2024-12-11 |
2.2246 USD |
4,797.2773 |
2.1700 USD |
2.0439 USD |
2.4069 USD |
2.2670 USD |
| 2024-12-10 |
2.2585 USD |
7,225.5529 |
2.2789 USD |
2.0720 USD |
2.5404 USD |
2.1932 USD |
| 2024-12-09 |
2.4713 USD |
10,560.9059 |
2.6604 USD |
2.3356 USD |
2.6604 USD |
2.3730 USD |