Market [unlinked] / USD
Identifier on Gemini: galagusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0112 USD |
1,114,356.6506 |
0.0113 USD |
0.0108 USD |
0.0111 USD |
0.0111 USD |
| 2025-10-15 |
0.0115 USD |
988,318.8244 |
0.0119 USD |
0.0113 USD |
0.0115 USD |
0.0115 USD |
| 2025-10-14 |
0.0121 USD |
324,401.0620 |
0.0126 USD |
0.0112 USD |
0.0112 USD |
0.0119 USD |
| 2025-10-13 |
0.0126 USD |
1,030,085.8566 |
0.0121 USD |
0.0117 USD |
0.0119 USD |
0.0127 USD |
| 2025-10-12 |
0.0120 USD |
17,029,233.1048 |
0.0109 USD |
0.0100 USD |
0.0107 USD |
0.0120 USD |
| 2025-10-11 |
0.0104 USD |
1,956,265.1044 |
0.0126 USD |
0.0099 USD |
0.0105 USD |
0.0106 USD |
| 2025-10-10 |
0.0145 USD |
154,314.0494 |
0.0156 USD |
0.0148 USD |
0.0149 USD |
0.0148 USD |
| 2025-10-09 |
0.0153 USD |
232,442.9159 |
0.0161 USD |
0.0150 USD |
0.0150 USD |
0.0153 USD |
| 2025-10-08 |
0.0160 USD |
595,936.7654 |
0.0155 USD |
0.0153 USD |
0.0154 USD |
0.0160 USD |
| 2025-10-07 |
0.0156 USD |
85,813.1826 |
0.0166 USD |
0.0154 USD |
0.0157 USD |
0.0157 USD |
| 2025-10-06 |
0.0165 USD |
1,240,038.4897 |
0.0159 USD |
0.0158 USD |
0.0159 USD |
0.0168 USD |
| 2025-10-05 |
0.0159 USD |
152,195.8539 |
0.0160 USD |
0.0157 USD |
0.0158 USD |
0.0158 USD |
| 2025-10-04 |
0.0157 USD |
484,602.0994 |
0.0166 USD |
0.0156 USD |
0.0156 USD |
0.0157 USD |
| 2025-10-03 |
0.0167 USD |
447,677.9249 |
0.0163 USD |
0.0158 USD |
0.0161 USD |
0.0167 USD |
| 2025-10-02 |
0.0171 USD |
983,384.9245 |
0.0163 USD |
0.0157 USD |
0.0158 USD |
0.0168 USD |
| 2025-10-01 |
0.0154 USD |
906,570.6648 |
0.0143 USD |
0.0143 USD |
0.0144 USD |
0.0154 USD |
| 2025-09-30 |
0.0144 USD |
2,662,195.5289 |
0.0146 USD |
0.0140 USD |
0.0141 USD |
0.0144 USD |
| 2025-09-29 |
0.0146 USD |
901,463.1619 |
0.0149 USD |
0.0143 USD |
0.0145 USD |
0.0146 USD |
| 2025-09-28 |
0.0150 USD |
2,575,631.9796 |
0.0144 USD |
0.0141 USD |
0.0142 USD |
0.0149 USD |
| 2025-09-27 |
0.0146 USD |
372,303.5056 |
0.0147 USD |
0.0143 USD |
0.0144 USD |
0.0144 USD |
| 2025-09-26 |
0.0147 USD |
310,240.1584 |
0.0141 USD |
0.0141 USD |
0.0142 USD |
0.0147 USD |
| 2025-09-25 |
0.0144 USD |
743,450.3980 |
0.0152 USD |
0.0141 USD |
0.0144 USD |
0.0142 USD |
| 2025-09-24 |
0.0153 USD |
163,799.6545 |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0153 USD |
| 2025-09-23 |
0.0151 USD |
263,958.0029 |
0.0154 USD |
0.0151 USD |
0.0152 USD |
0.0151 USD |
| 2025-09-22 |
0.0151 USD |
812,193.7757 |
0.0173 USD |
0.0150 USD |
0.0151 USD |
0.0150 USD |
| 2025-09-21 |
0.0172 USD |
194,578.1276 |
0.0176 USD |
0.0172 USD |
0.0174 USD |
0.0174 USD |
| 2025-09-20 |
0.0176 USD |
256,894.6762 |
0.0170 USD |
0.0170 USD |
0.0171 USD |
0.0176 USD |
| 2025-09-19 |
0.0174 USD |
504,440.0189 |
0.0182 USD |
0.0173 USD |
0.0174 USD |
0.0173 USD |
| 2025-09-18 |
0.0184 USD |
132,565.0322 |
0.0180 USD |
0.0178 USD |
0.0178 USD |
0.0185 USD |
| 2025-09-17 |
0.0174 USD |
514,169.1955 |
0.0171 USD |
0.0167 USD |
0.0167 USD |
0.0174 USD |
| 2025-09-16 |
0.0171 USD |
273,609.3433 |
0.0167 USD |
0.0165 USD |
0.0167 USD |
0.0171 USD |
| 2025-09-15 |
0.0167 USD |
531,389.4598 |
0.0174 USD |
0.0164 USD |
0.0165 USD |
0.0167 USD |
| 2025-09-14 |
0.0174 USD |
359,746.2943 |
0.0185 USD |
0.0173 USD |
0.0174 USD |
0.0175 USD |
| 2025-09-13 |
0.0184 USD |
1,170,959.7954 |
0.0181 USD |
0.0179 USD |
0.0181 USD |
0.0184 USD |
| 2025-09-12 |
0.0180 USD |
660,234.7090 |
0.0176 USD |
0.0174 USD |
0.0175 USD |
0.0180 USD |
| 2025-09-11 |
0.0173 USD |
671,082.0918 |
0.0173 USD |
0.0170 USD |
0.0171 USD |
0.0173 USD |
| 2025-09-10 |
0.0173 USD |
870,068.4405 |
0.0170 USD |
0.0168 USD |
0.0169 USD |
0.0172 USD |
| 2025-09-09 |
0.0170 USD |
4,047,977.0618 |
0.0170 USD |
0.0167 USD |
0.0168 USD |
0.0170 USD |
| 2025-09-08 |
0.0170 USD |
249,774.9812 |
0.0163 USD |
0.0162 USD |
0.0163 USD |
0.0168 USD |
| 2025-09-07 |
0.0164 USD |
61,936.8836 |
0.0161 USD |
0.0160 USD |
0.0161 USD |
0.0163 USD |
| 2025-09-06 |
0.0160 USD |
62,538.7479 |
0.0161 USD |
0.0158 USD |
0.0159 USD |
0.0159 USD |
| 2025-09-05 |
0.0162 USD |
269,799.9347 |
0.0158 USD |
0.0158 USD |
0.0158 USD |
0.0162 USD |
| 2025-09-04 |
0.0157 USD |
180,026.3300 |
0.0162 USD |
0.0155 USD |
0.0156 USD |
0.0156 USD |
| 2025-09-03 |
0.0163 USD |
683,361.3220 |
0.0161 USD |
0.0160 USD |
0.0161 USD |
0.0163 USD |
| 2025-09-02 |
0.0158 USD |
147,191.0886 |
0.0155 USD |
0.0155 USD |
0.0155 USD |
0.0158 USD |
| 2025-09-01 |
0.0155 USD |
194,671.8211 |
0.0162 USD |
0.0154 USD |
0.0154 USD |
0.0154 USD |
| 2025-08-31 |
0.0165 USD |
380,384.7726 |
0.0164 USD |
0.0163 USD |
0.0164 USD |
0.0165 USD |
| 2025-08-30 |
0.0162 USD |
110,709.8183 |
0.0162 USD |
0.0161 USD |
0.0161 USD |
0.0162 USD |
| 2025-08-29 |
0.0161 USD |
355,589.9744 |
0.0174 USD |
0.0159 USD |
0.0161 USD |
0.0161 USD |
| 2025-08-28 |
0.0174 USD |
1,246,843.0362 |
0.0165 USD |
0.0164 USD |
0.0164 USD |
0.0173 USD |