Market [unlinked] / USD
Identifier on Gemini: galagusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0189 USD |
3,413,106.0435 |
0.0187 USD |
0.0183 USD |
0.0188 USD |
0.0188 USD |
| 2025-07-17 |
0.0187 USD |
383,015.6018 |
0.0181 USD |
0.0177 USD |
0.0178 USD |
0.0187 USD |
| 2025-07-16 |
0.0186 USD |
810,496.4203 |
0.0179 USD |
0.0174 USD |
0.0176 USD |
0.0186 USD |
| 2025-07-15 |
0.0177 USD |
547,230.9362 |
0.0171 USD |
0.0165 USD |
0.0167 USD |
0.0177 USD |
| 2025-07-14 |
0.0170 USD |
1,776,633.1193 |
0.0172 USD |
0.0168 USD |
0.0171 USD |
0.0172 USD |
| 2025-07-13 |
0.0169 USD |
1,339,359.6609 |
0.0167 USD |
0.0166 USD |
0.0168 USD |
0.0175 USD |
| 2025-07-12 |
0.0167 USD |
253,857.9021 |
0.0170 USD |
0.0161 USD |
0.0165 USD |
0.0167 USD |
| 2025-07-11 |
0.0169 USD |
1,497,701.8502 |
0.0170 USD |
0.0168 USD |
0.0170 USD |
0.0172 USD |
| 2025-07-10 |
0.0167 USD |
656,543.3070 |
0.0154 USD |
0.0153 USD |
0.0153 USD |
0.0162 USD |
| 2025-07-09 |
0.0155 USD |
462,826.1517 |
0.0143 USD |
0.0142 USD |
0.0142 USD |
0.0155 USD |
| 2025-07-08 |
0.0144 USD |
184,155.7954 |
0.0140 USD |
0.0138 USD |
0.0139 USD |
0.0144 USD |
| 2025-07-07 |
0.0140 USD |
368,152.2409 |
0.0143 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
| 2025-07-06 |
0.0142 USD |
411,950.7109 |
0.0140 USD |
0.0137 USD |
0.0137 USD |
0.0142 USD |
| 2025-07-05 |
0.0140 USD |
186,498.1144 |
0.0139 USD |
0.0136 USD |
0.0136 USD |
0.0140 USD |
| 2025-07-04 |
0.0139 USD |
412,148.5049 |
0.0147 USD |
0.0137 USD |
0.0137 USD |
0.0138 USD |
| 2025-07-03 |
0.0149 USD |
521,626.4497 |
0.0147 USD |
0.0145 USD |
0.0146 USD |
0.0149 USD |
| 2025-07-02 |
0.0149 USD |
496,737.1984 |
0.0133 USD |
0.0133 USD |
0.0134 USD |
0.0149 USD |
| 2025-07-01 |
0.0133 USD |
582,970.5625 |
0.0141 USD |
0.0133 USD |
0.0134 USD |
0.0133 USD |
| 2025-06-30 |
0.0145 USD |
90,689.2081 |
0.0149 USD |
0.0144 USD |
0.0145 USD |
0.0146 USD |
| 2025-06-29 |
0.0140 USD |
108,010.4512 |
0.0139 USD |
0.0138 USD |
0.0138 USD |
0.0140 USD |
| 2025-06-28 |
0.0141 USD |
199,445.1837 |
0.0134 USD |
0.0134 USD |
0.0136 USD |
0.0139 USD |
| 2025-06-27 |
0.0134 USD |
1,731,084.4565 |
0.0133 USD |
0.0133 USD |
0.0134 USD |
0.0134 USD |
| 2025-06-26 |
0.0133 USD |
1,328,258.0581 |
0.0135 USD |
0.0132 USD |
0.0134 USD |
0.0133 USD |
| 2025-06-25 |
0.0135 USD |
224,526.5619 |
0.0141 USD |
0.0135 USD |
0.0135 USD |
0.0135 USD |
| 2025-06-24 |
0.0142 USD |
417,212.1516 |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0140 USD |
| 2025-06-23 |
0.0140 USD |
866,700.7825 |
0.0126 USD |
0.0124 USD |
0.0125 USD |
0.0140 USD |
| 2025-06-22 |
0.0121 USD |
2,197,242.1632 |
0.0128 USD |
0.0117 USD |
0.0121 USD |
0.0121 USD |
| 2025-06-21 |
0.0130 USD |
642,872.3197 |
0.0137 USD |
0.0125 USD |
0.0130 USD |
0.0130 USD |
| 2025-06-20 |
0.0140 USD |
288,966.5379 |
0.0141 USD |
0.0136 USD |
0.0137 USD |
0.0138 USD |
| 2025-06-19 |
0.0142 USD |
3,755,436.9633 |
0.0145 USD |
0.0141 USD |
0.0142 USD |
0.0142 USD |
| 2025-06-18 |
0.0141 USD |
405,687.2762 |
0.0144 USD |
0.0138 USD |
0.0141 USD |
0.0141 USD |
| 2025-06-17 |
0.0144 USD |
701,645.8379 |
0.0159 USD |
0.0140 USD |
0.0144 USD |
0.0144 USD |
| 2025-06-16 |
0.0158 USD |
419,067.1341 |
0.0152 USD |
0.0151 USD |
0.0152 USD |
0.0176 USD |
| 2025-06-15 |
0.0150 USD |
151,044.4881 |
0.0154 USD |
0.0149 USD |
0.0149 USD |
0.0150 USD |
| 2025-06-14 |
0.0150 USD |
163,784.3966 |
0.0153 USD |
0.0150 USD |
0.0152 USD |
0.0150 USD |
| 2025-06-13 |
0.0153 USD |
1,603,365.9860 |
0.0159 USD |
0.0145 USD |
0.0148 USD |
0.0153 USD |
| 2025-06-12 |
0.0161 USD |
1,725,520.6064 |
0.0172 USD |
0.0158 USD |
0.0161 USD |
0.0159 USD |
| 2025-06-11 |
0.0172 USD |
313,073.8100 |
0.0179 USD |
0.0170 USD |
0.0172 USD |
0.0170 USD |
| 2025-06-10 |
0.0174 USD |
266,160.0139 |
0.0171 USD |
0.0170 USD |
0.0170 USD |
0.0172 USD |
| 2025-06-09 |
0.0174 USD |
266,412.9560 |
0.0164 USD |
0.0161 USD |
0.0161 USD |
0.0171 USD |
| 2025-06-08 |
0.0165 USD |
288,365.1604 |
0.0164 USD |
0.0161 USD |
0.0162 USD |
0.0165 USD |
| 2025-06-07 |
0.0163 USD |
166,743.5364 |
0.0159 USD |
0.0159 USD |
0.0159 USD |
0.0163 USD |
| 2025-06-06 |
0.0159 USD |
620,306.5538 |
0.0156 USD |
0.0155 USD |
0.0156 USD |
0.0159 USD |
| 2025-06-05 |
0.0156 USD |
911,914.2010 |
0.0167 USD |
0.0151 USD |
0.0156 USD |
0.0155 USD |
| 2025-06-04 |
0.0167 USD |
247,716.8915 |
0.0175 USD |
0.0165 USD |
0.0166 USD |
0.0167 USD |
| 2025-06-03 |
0.0175 USD |
520,488.2403 |
0.0176 USD |
0.0171 USD |
0.0172 USD |
0.0174 USD |
| 2025-06-02 |
0.0171 USD |
267,704.8520 |
0.0170 USD |
0.0162 USD |
0.0165 USD |
0.0171 USD |
| 2025-06-01 |
0.0171 USD |
392,146.1324 |
0.0176 USD |
0.0162 USD |
0.0164 USD |
0.0171 USD |
| 2025-05-31 |
0.0173 USD |
665,898.9003 |
0.0167 USD |
0.0157 USD |
0.0161 USD |
0.0173 USD |
| 2025-05-30 |
0.0169 USD |
990,878.5055 |
0.0185 USD |
0.0166 USD |
0.0175 USD |
0.0172 USD |