Market [unlinked] / BRL
Identifier on Binance: GALBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
10.1738 BRL |
5,130.8300 |
10.3200 BRL |
9.0000 BRL |
9.5800 BRL |
9.5400 BRL |
| 2023-01-23 |
10.5135 BRL |
8,687.6000 |
10.1100 BRL |
10.0300 BRL |
10.2400 BRL |
10.4500 BRL |
| 2023-01-22 |
9.8476 BRL |
4,404.9800 |
9.9500 BRL |
9.6500 BRL |
9.9000 BRL |
9.9400 BRL |
| 2023-01-21 |
10.0128 BRL |
6,006.8600 |
10.3200 BRL |
9.5700 BRL |
9.7200 BRL |
9.7800 BRL |
| 2023-01-20 |
9.2425 BRL |
12,044.7700 |
9.0700 BRL |
8.7300 BRL |
8.7300 BRL |
10.2200 BRL |
| 2023-01-19 |
8.7760 BRL |
4,911.1000 |
8.4600 BRL |
8.3500 BRL |
8.4300 BRL |
8.8400 BRL |
| 2023-01-18 |
9.2847 BRL |
71,194.1300 |
7.8800 BRL |
7.8800 BRL |
8.1300 BRL |
8.6600 BRL |
| 2023-01-17 |
8.0040 BRL |
2,188.5600 |
8.1100 BRL |
7.8400 BRL |
7.9800 BRL |
7.9800 BRL |
| 2023-01-16 |
7.9485 BRL |
12,441.2700 |
8.1800 BRL |
7.6700 BRL |
7.8200 BRL |
8.1000 BRL |
| 2023-01-15 |
8.1665 BRL |
17,919.8300 |
7.7500 BRL |
7.5000 BRL |
7.5000 BRL |
8.1100 BRL |
| 2023-01-14 |
7.4954 BRL |
16,551.1000 |
7.3800 BRL |
7.1000 BRL |
7.2900 BRL |
7.7100 BRL |
| 2023-01-13 |
7.1113 BRL |
9,035.1200 |
6.9500 BRL |
6.8100 BRL |
6.8100 BRL |
7.2800 BRL |
| 2023-01-12 |
6.6724 BRL |
5,226.5700 |
6.7300 BRL |
6.4700 BRL |
6.5300 BRL |
6.8400 BRL |
| 2023-01-11 |
6.5499 BRL |
7,234.9700 |
6.7100 BRL |
6.3500 BRL |
6.3500 BRL |
6.5600 BRL |
| 2023-01-10 |
6.7708 BRL |
5,831.0700 |
6.7600 BRL |
6.5700 BRL |
6.5700 BRL |
6.6500 BRL |
| 2023-01-09 |
6.8491 BRL |
21,703.9100 |
6.4700 BRL |
6.3800 BRL |
6.5700 BRL |
6.7400 BRL |
| 2023-01-08 |
6.5267 BRL |
15,782.6300 |
6.0700 BRL |
5.9400 BRL |
5.9400 BRL |
6.5300 BRL |
| 2023-01-07 |
6.0914 BRL |
3,303.8200 |
6.1300 BRL |
5.9300 BRL |
5.9300 BRL |
5.9900 BRL |
| 2023-01-06 |
5.9342 BRL |
14,247.6000 |
6.1500 BRL |
5.7600 BRL |
5.8300 BRL |
6.1900 BRL |
| 2023-01-05 |
6.2554 BRL |
5,630.2700 |
5.9400 BRL |
5.9200 BRL |
5.9600 BRL |
6.1500 BRL |
| 2023-01-04 |
5.8304 BRL |
9,651.6500 |
5.6700 BRL |
5.6500 BRL |
5.6700 BRL |
5.9000 BRL |
| 2023-01-03 |
5.6327 BRL |
5,102.9300 |
5.7100 BRL |
5.5500 BRL |
5.5600 BRL |
5.6700 BRL |
| 2023-01-02 |
5.6518 BRL |
5,759.2300 |
5.5400 BRL |
5.5000 BRL |
5.5000 BRL |
5.7300 BRL |
| 2023-01-01 |
5.4690 BRL |
7,064.1500 |
5.4700 BRL |
5.4000 BRL |
5.4200 BRL |
5.5300 BRL |
| 2022-12-31 |
5.5049 BRL |
3,715.2700 |
5.4700 BRL |
5.4100 BRL |
5.4100 BRL |
5.4700 BRL |
| 2022-12-30 |
5.3779 BRL |
4,278.9800 |
5.4700 BRL |
5.2900 BRL |
5.2900 BRL |
5.4700 BRL |
| 2022-12-29 |
5.4456 BRL |
6,272.2800 |
5.5700 BRL |
5.4100 BRL |
5.4200 BRL |
5.4400 BRL |
| 2022-12-28 |
5.8510 BRL |
142,419.1400 |
5.6600 BRL |
5.3500 BRL |
5.3500 BRL |
5.5700 BRL |
| 2022-12-27 |
5.6562 BRL |
3,010.1700 |
5.7000 BRL |
5.3000 BRL |
5.6000 BRL |
5.6600 BRL |
| 2022-12-26 |
5.9829 BRL |
37,631.6400 |
5.6100 BRL |
5.5400 BRL |
5.5400 BRL |
5.6800 BRL |
| 2022-12-25 |
5.5872 BRL |
7,006.9800 |
5.6300 BRL |
5.4700 BRL |
5.5100 BRL |
5.5400 BRL |
| 2022-12-24 |
5.6161 BRL |
500.4300 |
5.6400 BRL |
5.5000 BRL |
5.5000 BRL |
5.5000 BRL |
| 2022-12-23 |
5.5822 BRL |
10,381.5700 |
5.4600 BRL |
5.4600 BRL |
5.4600 BRL |
5.6100 BRL |
| 2022-12-22 |
5.4910 BRL |
6,088.8100 |
5.4700 BRL |
5.2800 BRL |
5.3300 BRL |
5.4900 BRL |
| 2022-12-21 |
5.4617 BRL |
9,744.3200 |
5.6000 BRL |
5.3800 BRL |
5.3800 BRL |
5.4700 BRL |
| 2022-12-20 |
5.6690 BRL |
1,150.2800 |
5.5100 BRL |
5.5100 BRL |
5.5100 BRL |
5.6300 BRL |
| 2022-12-19 |
5.6564 BRL |
5,556.3100 |
5.7500 BRL |
5.4000 BRL |
5.4500 BRL |
5.5100 BRL |
| 2022-12-18 |
5.8442 BRL |
926.6200 |
5.9500 BRL |
5.6800 BRL |
5.6800 BRL |
5.7500 BRL |
| 2022-12-17 |
5.9248 BRL |
6,228.4800 |
6.0800 BRL |
5.7000 BRL |
5.7000 BRL |
5.9700 BRL |
| 2022-12-16 |
6.6554 BRL |
9,092.0100 |
7.2800 BRL |
5.8500 BRL |
6.2300 BRL |
6.2300 BRL |
| 2022-12-15 |
7.3334 BRL |
2,371.8000 |
7.3600 BRL |
7.2500 BRL |
7.2500 BRL |
7.2500 BRL |
| 2022-12-14 |
7.4160 BRL |
7,411.0400 |
7.4100 BRL |
7.3400 BRL |
7.3600 BRL |
7.3600 BRL |
| 2022-12-13 |
7.2232 BRL |
12,811.4200 |
7.3900 BRL |
6.9300 BRL |
6.9900 BRL |
7.3800 BRL |
| 2022-12-12 |
7.1476 BRL |
9,207.2100 |
7.1900 BRL |
6.9400 BRL |
7.0500 BRL |
7.2800 BRL |
| 2022-12-11 |
7.4333 BRL |
12,184.2200 |
7.5000 BRL |
7.2000 BRL |
7.2900 BRL |
7.2900 BRL |
| 2022-12-10 |
7.3532 BRL |
221,517.2100 |
7.4300 BRL |
6.9800 BRL |
7.4400 BRL |
7.4800 BRL |
| 2022-12-09 |
7.8568 BRL |
92,349.7000 |
7.5500 BRL |
7.4000 BRL |
7.4100 BRL |
7.4200 BRL |
| 2022-12-08 |
8.3117 BRL |
394,861.4300 |
7.5500 BRL |
7.2600 BRL |
7.3300 BRL |
7.5000 BRL |
| 2022-12-07 |
8.8937 BRL |
204,469.2900 |
7.9600 BRL |
7.4400 BRL |
7.4800 BRL |
7.4500 BRL |
| 2022-12-06 |
8.6165 BRL |
25,126.7200 |
7.9700 BRL |
7.8700 BRL |
7.8900 BRL |
7.9500 BRL |