Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
2.6006 USD |
1,580.1049 |
2.6400 USD |
2.5203 USD |
2.7435 USD |
2.6582 USD |
| 2024-12-07 |
2.6859 USD |
1,534.8621 |
2.7270 USD |
2.6187 USD |
2.7822 USD |
2.6397 USD |
| 2024-12-06 |
2.6624 USD |
29,402.8679 |
2.3729 USD |
2.3124 USD |
3.4918 USD |
2.7345 USD |
| 2024-12-05 |
2.4029 USD |
431.0784 |
2.4521 USD |
2.3051 USD |
2.4521 USD |
2.4500 USD |
| 2024-12-04 |
2.4679 USD |
11,869.5233 |
2.4055 USD |
2.3001 USD |
2.6192 USD |
2.5350 USD |
| 2024-12-03 |
2.3987 USD |
11,386.9566 |
2.3333 USD |
2.1782 USD |
2.4309 USD |
2.2044 USD |
| 2024-12-02 |
2.2787 USD |
2,592.6933 |
2.3546 USD |
2.1535 USD |
2.4067 USD |
2.1739 USD |
| 2024-12-01 |
2.3780 USD |
3,081.4337 |
2.3061 USD |
2.1676 USD |
2.5324 USD |
2.3283 USD |
| 2024-11-30 |
2.2728 USD |
6,128.8207 |
2.1652 USD |
2.0977 USD |
2.5400 USD |
2.3635 USD |
| 2024-11-29 |
2.1399 USD |
293.7241 |
2.1717 USD |
2.1120 USD |
2.2397 USD |
2.2393 USD |
| 2024-11-28 |
2.1995 USD |
176.8485 |
2.2346 USD |
2.1102 USD |
2.2820 USD |
2.2196 USD |
| 2024-11-27 |
2.1056 USD |
2,414.4058 |
2.0898 USD |
2.0863 USD |
2.2200 USD |
2.2200 USD |
| 2024-11-26 |
2.0777 USD |
3,156.2626 |
2.0622 USD |
1.9012 USD |
2.2200 USD |
2.0300 USD |
| 2024-11-25 |
2.0016 USD |
3,755.8240 |
1.9703 USD |
1.9143 USD |
2.1052 USD |
2.0622 USD |
| 2024-11-24 |
1.9346 USD |
4,165.2156 |
1.8825 USD |
1.8301 USD |
2.0144 USD |
1.9482 USD |
| 2024-11-23 |
1.8197 USD |
3,428.0042 |
1.7693 USD |
1.7080 USD |
1.9317 USD |
1.8928 USD |
| 2024-11-22 |
1.8060 USD |
2,997.6115 |
1.8606 USD |
1.7404 USD |
1.9153 USD |
1.8125 USD |
| 2024-11-21 |
1.8073 USD |
2,071.7813 |
1.7403 USD |
1.6878 USD |
1.8799 USD |
1.8028 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 |