Market [unlinked] / USD
Identifier on Gemini: galusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
1.5142 USD |
986.7767 |
1.4181 USD |
1.4181 USD |
1.4181 USD |
1.5177 USD |
| 2022-11-14 |
1.4280 USD |
48.7355 |
1.4479 USD |
1.4181 USD |
1.4181 USD |
1.4181 USD |
| 2022-11-13 |
1.4424 USD |
6.0973 |
1.5252 USD |
1.4397 USD |
1.4397 USD |
1.4479 USD |
| 2022-11-12 |
1.5252 USD |
0.6589 |
1.5192 USD |
1.5192 USD |
1.5192 USD |
1.5252 USD |
| 2022-11-11 |
1.5197 USD |
302.3396 |
1.6104 USD |
1.5192 USD |
1.5192 USD |
1.5192 USD |
| 2022-11-10 |
1.4882 USD |
328.9568 |
1.3186 USD |
1.3186 USD |
1.3819 USD |
1.6104 USD |
| 2022-11-09 |
1.4760 USD |
846.0124 |
1.7385 USD |
1.3186 USD |
1.4734 USD |
1.3186 USD |
| 2022-11-08 |
1.9890 USD |
618.8822 |
2.1962 USD |
1.7285 USD |
1.7285 USD |
1.7385 USD |
| 2022-11-07 |
2.1849 USD |
94.2600 |
2.1668 USD |
2.1414 USD |
2.1414 USD |
2.1962 USD |
| 2022-11-06 |
2.3590 USD |
3,949.2672 |
2.3700 USD |
2.1923 USD |
2.2860 USD |
2.1923 USD |
| 2022-11-05 |
2.4149 USD |
207.6964 |
2.4778 USD |
2.3700 USD |
2.3700 USD |
2.3700 USD |
| 2022-11-04 |
2.4547 USD |
390.9056 |
2.4682 USD |
2.3528 USD |
2.3528 USD |
2.4778 USD |
| 2022-11-03 |
2.4604 USD |
1,494.5177 |
2.0091 USD |
2.0091 USD |
2.0091 USD |
2.3826 USD |
| 2022-11-02 |
2.0071 USD |
73.0631 |
2.1276 USD |
2.0037 USD |
2.0091 USD |
2.0091 USD |
| 2022-11-01 |
2.1372 USD |
10.3963 |
2.1230 USD |
2.1230 USD |
2.1230 USD |
2.1276 USD |
| 2022-10-31 |
2.1739 USD |
38.5281 |
2.1804 USD |
2.1161 USD |
2.1161 USD |
2.1230 USD |
| 2022-10-30 |
2.2210 USD |
262.4764 |
2.1597 USD |
2.1433 USD |
2.1433 USD |
2.1804 USD |
| 2022-10-29 |
2.1884 USD |
191.2001 |
2.1600 USD |
2.1597 USD |
2.1597 USD |
2.1597 USD |
| 2022-10-28 |
2.1521 USD |
213.8484 |
2.1015 USD |
2.0448 USD |
2.0448 USD |
2.1600 USD |
| 2022-10-27 |
2.1547 USD |
84.7284 |
2.0729 USD |
2.0729 USD |
2.0729 USD |
2.1107 USD |
| 2022-10-26 |
2.0751 USD |
3,219.4696 |
2.0784 USD |
2.0700 USD |
2.0700 USD |
2.0729 USD |
| 2022-10-25 |
2.0345 USD |
783.1266 |
1.9762 USD |
1.9762 USD |
1.9762 USD |
2.0784 USD |
| 2022-10-24 |
1.9740 USD |
9.2452 |
2.0334 USD |
1.9681 USD |
1.9681 USD |
1.9762 USD |
| 2022-10-23 |
1.9973 USD |
7.9178 |
1.9817 USD |
1.9817 USD |
1.9817 USD |
2.0334 USD |
| 2022-10-22 |
1.9960 USD |
1,024.0990 |
2.0359 USD |
1.9732 USD |
1.9732 USD |
1.9817 USD |
| 2022-10-21 |
2.0041 USD |
509.3718 |
2.0401 USD |
1.9463 USD |
1.9593 USD |
2.0359 USD |
| 2022-10-20 |
2.0950 USD |
210.5903 |
2.0870 USD |
2.0401 USD |
2.0624 USD |
2.0401 USD |
| 2022-10-19 |
2.1573 USD |
1,443.4247 |
2.2037 USD |
2.1339 USD |
2.1339 USD |
2.1339 USD |
| 2022-10-18 |
2.2585 USD |
338.9011 |
2.3343 USD |
2.1808 USD |
2.1808 USD |
2.2037 USD |
| 2022-10-17 |
2.3301 USD |
141.0027 |
2.3051 USD |
2.2807 USD |
2.2807 USD |
2.3343 USD |
| 2022-10-16 |
2.2830 USD |
191.4668 |
2.2397 USD |
2.2397 USD |
2.2397 USD |
2.3051 USD |
| 2022-10-15 |
2.2451 USD |
512.5764 |
2.2643 USD |
2.2279 USD |
2.2316 USD |
2.2279 USD |
| 2022-10-14 |
2.3987 USD |
840.6215 |
2.3917 USD |
2.2477 USD |
2.2643 USD |
2.2643 USD |
| 2022-10-13 |
2.2979 USD |
95.8643 |
2.3847 USD |
2.1801 USD |
2.1995 USD |
2.3917 USD |
| 2022-10-12 |
2.4189 USD |
37.3403 |
2.4075 USD |
2.3647 USD |
2.3647 USD |
2.3873 USD |
| 2022-10-11 |
2.4315 USD |
31.6686 |
2.4964 USD |
2.4065 USD |
2.4135 USD |
2.4075 USD |
| 2022-10-10 |
2.5328 USD |
58.4877 |
2.6060 USD |
2.4931 USD |
2.4931 USD |
2.4964 USD |
| 2022-10-09 |
2.6062 USD |
23.9583 |
2.6008 USD |
2.5895 USD |
2.5969 USD |
2.6060 USD |
| 2022-10-08 |
2.6420 USD |
28.1623 |
2.6103 USD |
2.6008 USD |
2.6008 USD |
2.6008 USD |
| 2022-10-07 |
2.6308 USD |
770.4424 |
2.6350 USD |
2.6030 USD |
2.6030 USD |
2.6103 USD |
| 2022-10-06 |
2.6621 USD |
741.3699 |
2.5921 USD |
2.5921 USD |
2.5921 USD |
2.6350 USD |
| 2022-10-05 |
2.5996 USD |
66.2773 |
2.6389 USD |
2.5731 USD |
2.5748 USD |
2.5921 USD |
| 2022-10-04 |
2.6463 USD |
78.6519 |
2.5046 USD |
2.5046 USD |
2.5046 USD |
2.6389 USD |
| 2022-10-03 |
2.5046 USD |
0.0000 |
2.5046 USD |
2.5046 USD |
2.5046 USD |
2.5046 USD |
| 2022-10-02 |
2.5062 USD |
62.1874 |
2.5965 USD |
2.5046 USD |
2.5046 USD |
2.5046 USD |
| 2022-10-01 |
2.5902 USD |
155.0808 |
2.6092 USD |
2.5900 USD |
2.5965 USD |
2.5965 USD |
| 2022-09-30 |
2.6092 USD |
0.0000 |
2.6092 USD |
2.6092 USD |
2.6092 USD |
2.6092 USD |
| 2022-09-29 |
2.6182 USD |
806.3587 |
2.6135 USD |
2.5927 USD |
2.5927 USD |
2.6092 USD |
| 2022-09-28 |
2.6428 USD |
241.8561 |
2.6237 USD |
2.6237 USD |
2.6567 USD |
2.6567 USD |
| 2022-09-27 |
2.7008 USD |
24.4572 |
2.6833 USD |
2.6237 USD |
2.6237 USD |
2.6237 USD |