Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1.7920 USD |
1,490.7811 |
1.7403 USD |
1.6878 USD |
1.8679 USD |
1.8093 USD |
| 2024-11-20 |
1.8184 USD |
867.2548 |
1.8490 USD |
1.7401 USD |
1.9229 USD |
1.7401 USD |
| 2024-11-19 |
1.8563 USD |
4,026.1938 |
1.9197 USD |
1.7820 USD |
1.9867 USD |
1.9770 USD |
| 2024-11-18 |
1.9284 USD |
2,477.0213 |
1.8261 USD |
1.8017 USD |
1.9500 USD |
1.9085 USD |
| 2024-11-17 |
1.8703 USD |
2,783.7531 |
1.8770 USD |
1.7670 USD |
1.9610 USD |
1.7670 USD |
| 2024-11-16 |
1.8224 USD |
2,178.4148 |
1.8192 USD |
1.7400 USD |
1.8771 USD |
1.8700 USD |
| 2024-11-15 |
1.6847 USD |
1,991.6717 |
1.7101 USD |
1.6500 USD |
1.7815 USD |
1.7470 USD |
| 2024-11-14 |
1.7594 USD |
3,200.7032 |
1.8064 USD |
1.6505 USD |
1.9462 USD |
1.7484 USD |
| 2024-11-13 |
1.7874 USD |
1,483.5888 |
1.8855 USD |
1.6716 USD |
1.8855 USD |
1.8028 USD |
| 2024-11-12 |
1.8607 USD |
4,873.5822 |
1.9804 USD |
1.5428 USD |
2.0337 USD |
1.9086 USD |
| 2024-11-11 |
1.9295 USD |
4,096.6513 |
1.9274 USD |
1.8415 USD |
2.0715 USD |
1.9728 USD |
| 2024-11-10 |
1.9105 USD |
1,734.0698 |
1.8870 USD |
1.8452 USD |
1.9559 USD |
1.9478 USD |
| 2024-11-09 |
1.8560 USD |
1,714.1157 |
1.7398 USD |
1.7398 USD |
1.9460 USD |
1.8391 USD |
| 2024-11-08 |
1.7384 USD |
1,733.6702 |
1.7550 USD |
1.6370 USD |
1.8093 USD |
1.7171 USD |
| 2024-11-07 |
1.7717 USD |
918.8438 |
1.7743 USD |
1.7205 USD |
1.8003 USD |
1.7205 USD |
| 2024-11-06 |
1.6815 USD |
3,248.9010 |
1.7128 USD |
1.5428 USD |
1.7500 USD |
1.7171 USD |
| 2024-11-05 |
1.6810 USD |
304.8653 |
1.6614 USD |
1.6544 USD |
1.7170 USD |
1.6850 USD |
| 2024-11-04 |
1.6840 USD |
11,295.8416 |
1.7550 USD |
1.5808 USD |
1.7614 USD |
1.6333 USD |
| 2024-11-03 |
1.7647 USD |
22,914.3651 |
1.7999 USD |
1.6522 USD |
1.9880 USD |
1.7888 USD |
| 2024-11-02 |
1.8438 USD |
21,214.4118 |
1.9424 USD |
1.7051 USD |
1.9855 USD |
1.9714 USD |
| 2024-11-01 |
2.0488 USD |
91,236.7711 |
1.7311 USD |
1.7290 USD |
2.7397 USD |
1.9238 USD |
| 2024-10-31 |
1.7950 USD |
120.1079 |
1.8303 USD |
1.7304 USD |
1.8303 USD |
1.8106 USD |
| 2024-10-30 |
1.8811 USD |
976.9289 |
1.8868 USD |
1.8283 USD |
1.9711 USD |
1.8311 USD |
| 2024-10-29 |
1.8471 USD |
1,193.7017 |
1.7733 USD |
1.7123 USD |
1.9500 USD |
1.8837 USD |
| 2024-10-28 |
1.7488 USD |
2,549.6996 |
1.7340 USD |
1.7081 USD |
1.9002 USD |
1.8420 USD |
| 2024-10-27 |
1.8123 USD |
420.8233 |
1.8214 USD |
1.7340 USD |
1.8463 USD |
1.7664 USD |
| 2024-10-26 |
1.7545 USD |
2,061.7715 |
1.7359 USD |
1.7340 USD |
1.8871 USD |
1.7440 USD |
| 2024-10-25 |
1.8821 USD |
2,903.5014 |
1.9122 USD |
1.7726 USD |
1.9714 USD |
1.8300 USD |
| 2024-10-24 |
1.8777 USD |
928.0593 |
1.9036 USD |
1.8642 USD |
1.9180 USD |
1.8684 USD |
| 2024-10-23 |
1.8995 USD |
1,019.3435 |
1.9802 USD |
1.8415 USD |
1.9802 USD |
1.9024 USD |
| 2024-10-22 |
1.9541 USD |
290.3873 |
1.9663 USD |
1.9407 USD |
2.0001 USD |
1.9800 USD |
| 2024-10-21 |
2.0113 USD |
1,764.0348 |
2.0756 USD |
1.9700 USD |
2.0821 USD |
2.0001 USD |
| 2024-10-20 |
2.0295 USD |
419.0066 |
2.0002 USD |
1.9906 USD |
2.0614 USD |
2.0614 USD |
| 2024-10-19 |
1.9974 USD |
282.8118 |
2.0191 USD |
1.9598 USD |
2.0408 USD |
2.0002 USD |
| 2024-10-18 |
1.9690 USD |
1,746.7559 |
1.9378 USD |
1.9378 USD |
2.0818 USD |
2.0107 USD |
| 2024-10-17 |
1.9744 USD |
337.3790 |
1.9907 USD |
1.9317 USD |
2.0408 USD |
1.9317 USD |
| 2024-10-16 |
2.0034 USD |
1,759.6278 |
2.0657 USD |
1.9123 USD |
2.0821 USD |
1.9907 USD |
| 2024-10-15 |
2.0899 USD |
3,585.6083 |
2.0899 USD |
1.8339 USD |
2.1902 USD |
2.0657 USD |
| 2024-10-14 |
2.0176 USD |
454.6632 |
2.0150 USD |
1.9663 USD |
2.0766 USD |
2.0598 USD |
| 2024-10-13 |
2.0113 USD |
756.3713 |
2.0593 USD |
1.9470 USD |
2.0784 USD |
2.0150 USD |
| 2024-10-12 |
2.0888 USD |
1,535.5710 |
2.1049 USD |
2.0097 USD |
2.1190 USD |
2.0594 USD |
| 2024-10-11 |
2.1672 USD |
4,357.0757 |
1.9238 USD |
1.9238 USD |
2.3477 USD |
2.1933 USD |
| 2024-10-10 |
1.9014 USD |
3,513.3135 |
1.8352 USD |
1.8304 USD |
2.0300 USD |
1.9240 USD |
| 2024-10-09 |
1.9170 USD |
268.8849 |
1.8569 USD |
1.8569 USD |
2.0282 USD |
1.8571 USD |
| 2024-10-08 |
1.8848 USD |
4,365.2659 |
2.0320 USD |
1.5644 USD |
2.0506 USD |
1.8370 USD |
| 2024-10-07 |
2.0404 USD |
351.8066 |
2.0681 USD |
2.0100 USD |
2.0958 USD |
2.0833 USD |
| 2024-10-06 |
2.0920 USD |
1,497.7165 |
2.0006 USD |
1.9984 USD |
2.2358 USD |
2.1040 USD |
| 2024-10-05 |
2.0834 USD |
62.7486 |
2.0814 USD |
2.0814 USD |
2.0915 USD |
2.0915 USD |
| 2024-10-04 |
2.0996 USD |
779.6304 |
1.9758 USD |
1.9758 USD |
2.1936 USD |
2.1936 USD |
| 2024-10-03 |
1.9324 USD |
3,374.7294 |
1.9963 USD |
1.8863 USD |
2.1061 USD |
1.8919 USD |