Identifier on DigiFinex: gal_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
2.8968 USDT |
1,953.2643 |
2.7490 USDT |
2.7490 USDT |
2.7680 USDT |
2.7640 USDT |
| 2024-03-31 |
3.3162 USDT |
57,891.7875 |
2.7920 USDT |
2.7900 USDT |
2.9480 USDT |
3.1770 USDT |
| 2024-03-30 |
2.7431 USDT |
2,316.6391 |
2.7900 USDT |
2.7680 USDT |
2.7830 USDT |
2.8160 USDT |
| 2024-03-29 |
2.8251 USDT |
116.9085 |
2.8300 USDT |
2.8170 USDT |
2.8170 USDT |
2.8170 USDT |
| 2024-03-28 |
2.8622 USDT |
2,152.2262 |
2.8730 USDT |
2.8240 USDT |
2.8270 USDT |
2.8240 USDT |
| 2024-03-27 |
2.8862 USDT |
199.3249 |
2.8680 USDT |
2.8540 USDT |
2.8550 USDT |
2.8550 USDT |
| 2024-03-26 |
2.9655 USDT |
2,079.7884 |
2.9470 USDT |
2.9190 USDT |
2.9270 USDT |
2.9340 USDT |
| 2024-03-25 |
3.0310 USDT |
6,503.9063 |
3.0320 USDT |
2.9410 USDT |
2.9610 USDT |
2.9620 USDT |
| 2024-03-24 |
3.1225 USDT |
1,500.9034 |
3.0570 USDT |
3.0370 USDT |
3.0430 USDT |
3.0530 USDT |
| 2024-03-23 |
3.2554 USDT |
5,912.1394 |
3.1350 USDT |
2.9700 USDT |
3.1560 USDT |
3.1550 USDT |
| 2024-03-22 |
2.6555 USDT |
2,418.1962 |
2.6180 USDT |
2.5550 USDT |
2.5870 USDT |
2.5700 USDT |
| 2024-03-21 |
2.5423 USDT |
1,773.0207 |
2.5990 USDT |
2.5910 USDT |
2.5990 USDT |
2.6080 USDT |
| 2024-03-20 |
2.3308 USDT |
3,016.4454 |
2.3940 USDT |
2.3940 USDT |
2.3960 USDT |
2.5690 USDT |
| 2024-03-19 |
2.4964 USDT |
6,755.0222 |
2.4220 USDT |
2.4150 USDT |
2.4560 USDT |
2.4440 USDT |
| 2024-03-18 |
3.0146 USDT |
943.8308 |
2.8480 USDT |
2.7870 USDT |
2.7910 USDT |
2.7910 USDT |
| 2024-03-17 |
3.3432 USDT |
9,530.0023 |
3.4230 USDT |
3.2010 USDT |
3.2090 USDT |
3.2090 USDT |
| 2024-03-16 |
3.2605 USDT |
4,795.6270 |
3.3150 USDT |
3.2190 USDT |
3.2250 USDT |
3.2250 USDT |
| 2024-03-15 |
3.0856 USDT |
1,606.9127 |
3.0990 USDT |
3.0980 USDT |
3.1050 USDT |
3.1430 USDT |
| 2024-03-14 |
3.1938 USDT |
3,374.9509 |
3.1990 USDT |
3.0170 USDT |
3.0670 USDT |
3.0790 USDT |
| 2024-03-13 |
3.4919 USDT |
9,772.3714 |
3.4600 USDT |
3.2440 USDT |
3.3110 USDT |
3.3000 USDT |
| 2024-03-12 |
3.8969 USDT |
7,753.7178 |
3.7000 USDT |
3.6210 USDT |
3.6940 USDT |
3.6940 USDT |
| 2024-03-11 |
4.3949 USDT |
15,160.4290 |
3.8680 USDT |
3.7500 USDT |
3.9180 USDT |
4.0470 USDT |
| 2024-03-10 |
4.3518 USDT |
244,027.1284 |
2.6240 USDT |
2.6180 USDT |
2.6250 USDT |
4.2210 USDT |
| 2024-03-09 |
2.6159 USDT |
1,938.6585 |
2.5810 USDT |
2.5540 USDT |
2.5960 USDT |
2.6220 USDT |
| 2024-03-08 |
2.5741 USDT |
14,493.6787 |
2.4760 USDT |
2.4560 USDT |
2.5220 USDT |
2.5790 USDT |
| 2024-03-07 |
2.3726 USDT |
569.6480 |
2.4240 USDT |
2.3840 USDT |
2.3860 USDT |
2.3860 USDT |
| 2024-03-06 |
2.3066 USDT |
3,619.3142 |
2.3720 USDT |
2.3110 USDT |
2.3260 USDT |
2.3260 USDT |
| 2024-03-05 |
2.1985 USDT |
1,126.3598 |
2.1780 USDT |
2.1700 USDT |
2.1740 USDT |
2.1890 USDT |
| 2024-03-04 |
2.2450 USDT |
1,858.7637 |
2.3020 USDT |
2.2270 USDT |
2.2370 USDT |
2.2530 USDT |
| 2024-03-03 |
2.4647 USDT |
5,486.7646 |
2.2600 USDT |
2.2310 USDT |
2.2880 USDT |
2.2880 USDT |
| 2024-03-02 |
2.1397 USDT |
3,942.3688 |
2.1390 USDT |
2.1200 USDT |
2.1360 USDT |
2.1390 USDT |
| 2024-03-01 |
2.1437 USDT |
3,544.1354 |
2.1500 USDT |
2.1430 USDT |
2.1480 USDT |
2.1470 USDT |
| 2024-02-29 |
2.1343 USDT |
2,717.0998 |
2.1340 USDT |
2.1250 USDT |
2.1300 USDT |
2.1250 USDT |
| 2024-02-28 |
2.1331 USDT |
4,607.2633 |
2.1490 USDT |
2.0960 USDT |
2.0970 USDT |
2.0970 USDT |
| 2024-02-27 |
2.1424 USDT |
2,058.2311 |
2.1540 USDT |
2.1000 USDT |
2.1100 USDT |
2.1100 USDT |
| 2024-02-26 |
2.1723 USDT |
2,333.8452 |
2.1850 USDT |
2.1560 USDT |
2.1760 USDT |
2.1760 USDT |
| 2024-02-25 |
2.1566 USDT |
6,094.9631 |
2.1650 USDT |
2.1500 USDT |
2.1570 USDT |
2.1680 USDT |
| 2024-02-24 |
2.1769 USDT |
3,843.6457 |
2.1540 USDT |
2.1190 USDT |
2.1260 USDT |
2.1260 USDT |
| 2024-02-23 |
2.1200 USDT |
3,130.4740 |
2.0820 USDT |
2.0710 USDT |
2.0780 USDT |
2.0900 USDT |
| 2024-02-22 |
2.2329 USDT |
12,574.7707 |
2.3260 USDT |
2.1100 USDT |
2.1480 USDT |
2.1400 USDT |
| 2024-02-21 |
2.3017 USDT |
2,429.1029 |
2.2460 USDT |
2.2310 USDT |
2.2470 USDT |
2.2470 USDT |
| 2024-02-20 |
2.3887 USDT |
1,122.8957 |
2.1870 USDT |
2.1870 USDT |
2.2040 USDT |
2.2000 USDT |
| 2024-02-19 |
2.6766 USDT |
153,106.9620 |
2.6310 USDT |
2.4600 USDT |
2.5160 USDT |
2.4990 USDT |
| 2024-02-18 |
2.0433 USDT |
146,378.2018 |
2.0360 USDT |
2.0230 USDT |
2.0540 USDT |
2.0670 USDT |
| 2024-02-17 |
2.0885 USDT |
20,530.9355 |
1.9890 USDT |
1.9840 USDT |
1.9970 USDT |
2.0050 USDT |
| 2024-02-16 |
2.0447 USDT |
510.9723 |
2.0230 USDT |
2.0230 USDT |
2.0240 USDT |
2.0240 USDT |
| 2024-02-15 |
2.0973 USDT |
29,410.1379 |
2.1110 USDT |
2.0370 USDT |
2.0450 USDT |
2.0450 USDT |
| 2024-02-14 |
2.0396 USDT |
11,913.6425 |
1.9990 USDT |
1.9990 USDT |
2.0120 USDT |
2.0120 USDT |
| 2024-02-13 |
2.0526 USDT |
51,876.7387 |
2.0750 USDT |
1.9990 USDT |
2.0390 USDT |
2.0370 USDT |
| 2024-02-12 |
1.9032 USDT |
16,122.2888 |
1.8470 USDT |
1.8450 USDT |
1.8470 USDT |
1.8710 USDT |