Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
3.6852 USD |
3,077.9834 |
3.7035 USD |
3.6255 USD |
3.7472 USD |
3.7112 USD |
| 2024-05-04 |
3.7222 USD |
1,539.4072 |
3.7398 USD |
3.6736 USD |
3.7599 USD |
3.6981 USD |
| 2024-05-03 |
3.6130 USD |
6,495.0625 |
3.5869 USD |
3.5000 USD |
3.7523 USD |
3.7309 USD |
| 2024-05-02 |
3.5354 USD |
4,668.3218 |
3.5833 USD |
3.5000 USD |
3.6049 USD |
3.5487 USD |
| 2024-05-01 |
3.4535 USD |
10,555.0801 |
3.4952 USD |
3.3534 USD |
3.6321 USD |
3.5922 USD |
| 2024-04-30 |
3.4279 USD |
11,652.4900 |
3.5315 USD |
3.3286 USD |
3.5439 USD |
3.3955 USD |
| 2024-04-29 |
3.5848 USD |
24,848.5822 |
3.7942 USD |
3.3631 USD |
3.8374 USD |
3.4358 USD |
| 2024-04-28 |
4.0546 USD |
8,117.4965 |
4.6518 USD |
3.7453 USD |
4.8174 USD |
3.9425 USD |
| 2024-04-27 |
4.5139 USD |
1,924.3854 |
4.5514 USD |
4.3213 USD |
4.6751 USD |
4.6220 USD |
| 2024-04-26 |
4.4050 USD |
2,350.1943 |
4.2620 USD |
4.1777 USD |
4.6237 USD |
4.4596 USD |
| 2024-04-25 |
4.3515 USD |
3,024.6100 |
4.6078 USD |
4.1893 USD |
4.8037 USD |
4.3862 USD |
| 2024-04-24 |
4.8250 USD |
8,479.1815 |
4.6609 USD |
4.4659 USD |
5.0793 USD |
4.6879 USD |
| 2024-04-23 |
4.5906 USD |
1,208.3132 |
4.6245 USD |
4.4974 USD |
4.6416 USD |
4.6416 USD |
| 2024-04-22 |
4.7467 USD |
17,619.2265 |
4.3058 USD |
4.2682 USD |
4.9750 USD |
4.5759 USD |
| 2024-04-21 |
4.2619 USD |
2,833.6486 |
4.1136 USD |
4.0961 USD |
4.3834 USD |
4.2904 USD |
| 2024-04-20 |
3.8574 USD |
7,779.2882 |
3.6553 USD |
3.5803 USD |
4.0965 USD |
4.0711 USD |
| 2024-04-19 |
3.5813 USD |
5,638.1875 |
3.3849 USD |
3.1167 USD |
3.8539 USD |
3.7100 USD |
| 2024-04-18 |
3.4183 USD |
7,166.8906 |
3.5666 USD |
3.3335 USD |
3.5965 USD |
3.4087 USD |
| 2024-04-17 |
3.8030 USD |
1,657.5084 |
3.9584 USD |
3.5294 USD |
4.0144 USD |
3.6212 USD |
| 2024-04-16 |
3.9616 USD |
2,098.8360 |
3.8965 USD |
3.7726 USD |
4.1169 USD |
3.9801 USD |
| 2024-04-15 |
4.0291 USD |
4,557.4336 |
3.8104 USD |
3.6902 USD |
4.2795 USD |
4.0342 USD |
| 2024-04-14 |
3.6427 USD |
6,218.8414 |
3.7771 USD |
3.4936 USD |
3.9740 USD |
3.6147 USD |
| 2024-04-13 |
4.0630 USD |
34,024.5811 |
4.4033 USD |
3.4586 USD |
4.7699 USD |
3.7135 USD |
| 2024-04-12 |
4.5199 USD |
20,468.4093 |
4.7672 USD |
3.9591 USD |
5.5400 USD |
4.1100 USD |
| 2024-04-11 |
4.8190 USD |
10,488.3596 |
4.4200 USD |
4.3945 USD |
5.0002 USD |
4.7431 USD |
| 2024-04-10 |
4.3493 USD |
571.1542 |
4.4464 USD |
4.2015 USD |
4.4569 USD |
4.3969 USD |
| 2024-04-09 |
4.5554 USD |
12,289.8962 |
4.5772 USD |
3.9000 USD |
4.9853 USD |
4.4740 USD |
| 2024-04-08 |
4.4763 USD |
1,374.4521 |
4.4304 USD |
4.3175 USD |
4.5659 USD |
4.5471 USD |
| 2024-04-07 |
4.5844 USD |
9,258.6336 |
4.4621 USD |
4.3306 USD |
5.6968 USD |
4.3576 USD |
| 2024-04-06 |
4.3533 USD |
1,572.8198 |
4.3415 USD |
4.3179 USD |
4.4205 USD |
4.3454 USD |
| 2024-04-05 |
4.2758 USD |
3,416.7894 |
4.4543 USD |
4.1224 USD |
4.4594 USD |
4.3256 USD |
| 2024-04-04 |
4.2620 USD |
8,261.2924 |
4.3995 USD |
3.9000 USD |
4.5824 USD |
4.4369 USD |
| 2024-04-03 |
4.3873 USD |
2,007.8782 |
4.3371 USD |
4.2669 USD |
4.5217 USD |
4.3635 USD |
| 2024-04-02 |
4.3053 USD |
9,003.4792 |
4.7203 USD |
3.9012 USD |
4.7203 USD |
4.3999 USD |
| 2024-04-01 |
4.8057 USD |
8,813.7164 |
4.9377 USD |
4.5911 USD |
5.0882 USD |
4.6632 USD |
| 2024-03-31 |
4.9379 USD |
3,701.5617 |
4.8528 USD |
4.8337 USD |
4.9991 USD |
4.9218 USD |
| 2024-03-30 |
4.9237 USD |
2,728.0122 |
4.9863 USD |
4.7813 USD |
5.0221 USD |
4.7813 USD |
| 2024-03-29 |
5.0421 USD |
997.7862 |
5.0509 USD |
4.9356 USD |
5.1285 USD |
4.9399 USD |
| 2024-03-28 |
5.1592 USD |
8,830.4215 |
5.1465 USD |
5.0301 USD |
5.3064 USD |
5.1054 USD |
| 2024-03-27 |
5.2425 USD |
4,632.2986 |
5.4023 USD |
5.1137 USD |
5.4809 USD |
5.1574 USD |
| 2024-03-26 |
5.5219 USD |
13,748.7123 |
5.6146 USD |
5.3194 USD |
5.8423 USD |
5.3876 USD |
| 2024-03-25 |
5.5346 USD |
18,272.4313 |
5.6256 USD |
5.4253 USD |
5.7629 USD |
5.6018 USD |
| 2024-03-24 |
5.6131 USD |
8,431.8571 |
5.0395 USD |
5.0291 USD |
5.8132 USD |
5.6168 USD |
| 2024-03-23 |
5.1868 USD |
8,086.3981 |
4.9091 USD |
4.8972 USD |
5.4169 USD |
5.0705 USD |
| 2024-03-22 |
5.1875 USD |
23,922.0593 |
4.7498 USD |
4.6200 USD |
5.4954 USD |
4.9537 USD |
| 2024-03-21 |
4.6372 USD |
4,566.6181 |
4.8754 USD |
4.5050 USD |
4.9296 USD |
4.5900 USD |
| 2024-03-20 |
4.6077 USD |
5,363.6496 |
4.6698 USD |
4.4153 USD |
4.8252 USD |
4.8252 USD |
| 2024-03-19 |
4.5331 USD |
66,146.8074 |
4.5128 USD |
4.2274 USD |
5.0425 USD |
4.7982 USD |
| 2024-03-18 |
4.8094 USD |
10,497.1482 |
5.0431 USD |
4.4889 USD |
5.0620 USD |
4.5331 USD |
| 2024-03-17 |
5.1071 USD |
49,595.2949 |
4.0861 USD |
3.9849 USD |
5.5437 USD |
5.1070 USD |