Market [unlinked] / USD
Identifier on Gemini: galusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
4.9935 USD |
768.7802 |
5.1198 USD |
4.9487 USD |
4.9635 USD |
4.9886 USD |
| 2024-03-28 |
5.1198 USD |
1,481.4903 |
5.1436 USD |
5.0637 USD |
5.0890 USD |
5.1198 USD |
| 2024-03-27 |
5.1436 USD |
602.2014 |
5.4600 USD |
5.1436 USD |
5.1436 USD |
5.1436 USD |
| 2024-03-26 |
5.4600 USD |
1,142.2730 |
5.5960 USD |
5.3663 USD |
5.4150 USD |
5.4150 USD |
| 2024-03-25 |
5.6240 USD |
1,042.9719 |
5.5848 USD |
5.4691 USD |
5.4908 USD |
5.6240 USD |
| 2024-03-24 |
5.5681 USD |
3,396.8662 |
5.1506 USD |
5.0586 USD |
5.0647 USD |
5.5905 USD |
| 2024-03-23 |
5.1506 USD |
1,066.4645 |
4.9207 USD |
4.9207 USD |
5.0035 USD |
5.1506 USD |
| 2024-03-22 |
4.8997 USD |
2,276.8311 |
4.6562 USD |
4.6562 USD |
4.7738 USD |
4.8509 USD |
| 2024-03-21 |
4.5981 USD |
1,887.8825 |
4.8316 USD |
4.5639 USD |
4.5981 USD |
4.5981 USD |
| 2024-03-20 |
4.7787 USD |
1,824.2359 |
4.6515 USD |
4.3156 USD |
4.4115 USD |
4.7787 USD |
| 2024-03-19 |
4.6979 USD |
4,689.3607 |
4.5322 USD |
4.3026 USD |
4.3503 USD |
4.6655 USD |
| 2024-03-18 |
4.5732 USD |
1,672.9410 |
5.0934 USD |
4.5096 USD |
4.5366 USD |
4.5096 USD |
| 2024-03-17 |
5.1354 USD |
3,129.5606 |
4.0767 USD |
4.0668 USD |
4.0767 USD |
5.1354 USD |
| 2024-03-16 |
4.1012 USD |
2,102.4020 |
4.5549 USD |
4.0386 USD |
4.1094 USD |
4.1012 USD |
| 2024-03-15 |
4.5777 USD |
3,822.1923 |
4.4072 USD |
4.0928 USD |
4.2314 USD |
4.6054 USD |
| 2024-03-14 |
4.4072 USD |
631.2339 |
4.6145 USD |
4.2167 USD |
4.2167 USD |
4.4028 USD |
| 2024-03-13 |
4.5731 USD |
1,143.7422 |
4.8608 USD |
4.5504 USD |
4.6100 USD |
4.5731 USD |
| 2024-03-12 |
4.8608 USD |
4,533.1653 |
4.5942 USD |
4.5186 USD |
4.5942 USD |
4.8462 USD |
| 2024-03-11 |
4.6226 USD |
3,567.1623 |
4.2855 USD |
4.2598 USD |
4.2598 USD |
4.6226 USD |
| 2024-03-10 |
4.3070 USD |
1,088.3512 |
4.0647 USD |
4.0647 USD |
4.0726 USD |
4.3328 USD |
| 2024-03-09 |
4.0647 USD |
442.8380 |
3.5232 USD |
3.5232 USD |
3.5232 USD |
4.0645 USD |
| 2024-03-08 |
3.5232 USD |
9,007.3934 |
3.6070 USD |
3.3973 USD |
3.4696 USD |
3.5232 USD |
| 2024-03-07 |
3.5806 USD |
2,831.9786 |
3.5558 USD |
3.5126 USD |
3.5398 USD |
3.5806 USD |
| 2024-03-06 |
3.6255 USD |
7,509.8065 |
2.9503 USD |
2.8744 USD |
2.9034 USD |
3.6529 USD |
| 2024-03-05 |
2.9503 USD |
6,533.5606 |
3.3280 USD |
2.8098 USD |
2.9565 USD |
2.9503 USD |
| 2024-03-04 |
3.3514 USD |
3,815.9479 |
3.4190 USD |
3.2200 USD |
3.3081 USD |
3.3648 USD |
| 2024-03-03 |
3.4190 USD |
5,271.2736 |
3.4568 USD |
3.2458 USD |
3.4395 USD |
3.4327 USD |
| 2024-03-02 |
3.4465 USD |
2,874.8190 |
3.5870 USD |
3.3986 USD |
3.4259 USD |
3.4465 USD |
| 2024-03-01 |
3.6014 USD |
2,331.5773 |
3.1595 USD |
3.1595 USD |
3.2007 USD |
3.6087 USD |
| 2024-02-29 |
3.1595 USD |
3,213.2478 |
3.1944 USD |
3.0938 USD |
3.1944 USD |
3.1187 USD |
| 2024-02-28 |
3.1944 USD |
3,537.4551 |
3.3446 USD |
3.0235 USD |
3.0845 USD |
3.1343 USD |
| 2024-02-27 |
3.3247 USD |
2,649.3441 |
3.2982 USD |
3.1912 USD |
3.2233 USD |
3.3247 USD |
| 2024-02-26 |
3.3213 USD |
1,718.6068 |
3.2008 USD |
3.1721 USD |
3.1721 USD |
3.3213 USD |
| 2024-02-25 |
3.2426 USD |
5,815.5592 |
2.9459 USD |
2.9312 USD |
2.9459 USD |
3.2491 USD |
| 2024-02-24 |
2.9430 USD |
1,232.3611 |
2.9021 USD |
2.8446 USD |
2.8704 USD |
2.9459 USD |
| 2024-02-23 |
2.9166 USD |
4,669.0847 |
3.0417 USD |
2.8732 USD |
2.9459 USD |
2.9166 USD |
| 2024-02-22 |
3.0417 USD |
3,772.5495 |
2.9440 USD |
2.9440 USD |
2.9440 USD |
3.0417 USD |
| 2024-02-21 |
2.9440 USD |
2,484.0276 |
3.0532 USD |
2.9040 USD |
2.9040 USD |
2.9440 USD |
| 2024-02-20 |
3.0532 USD |
3,854.6889 |
3.2071 USD |
2.9701 USD |
2.9701 USD |
3.0532 USD |
| 2024-02-19 |
3.2071 USD |
6,899.8022 |
3.5195 USD |
3.2062 USD |
3.2648 USD |
3.2071 USD |
| 2024-02-18 |
3.4914 USD |
3,729.1930 |
2.5999 USD |
2.5701 USD |
2.6194 USD |
3.4914 USD |
| 2024-02-17 |
2.5999 USD |
609.1191 |
2.5140 USD |
2.5081 USD |
2.5081 USD |
2.5999 USD |
| 2024-02-16 |
2.5140 USD |
2,639.5831 |
2.5562 USD |
2.3812 USD |
2.3812 USD |
2.5140 USD |
| 2024-02-15 |
2.5562 USD |
472.0783 |
2.5357 USD |
2.5080 USD |
2.5205 USD |
2.5562 USD |
| 2024-02-14 |
2.5357 USD |
3,581.1635 |
2.5469 USD |
2.4455 USD |
2.5056 USD |
2.5357 USD |
| 2024-02-13 |
2.5469 USD |
539.5850 |
2.3917 USD |
2.3716 USD |
2.3927 USD |
2.5469 USD |
| 2024-02-12 |
2.3917 USD |
176.2059 |
2.1847 USD |
2.1847 USD |
2.2230 USD |
2.3917 USD |
| 2024-02-11 |
2.1847 USD |
116.2356 |
2.1127 USD |
2.0911 USD |
2.0911 USD |
2.2024 USD |
| 2024-02-10 |
2.1127 USD |
792.9393 |
2.1564 USD |
2.0942 USD |
2.0942 USD |
2.1127 USD |
| 2024-02-09 |
2.1564 USD |
2,119.3142 |
2.1192 USD |
2.1192 USD |
2.1192 USD |
2.1564 USD |