Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
4.6852 USD |
2,743.0325 |
4.6609 USD |
4.4659 USD |
4.9405 USD |
4.9035 USD |
| 2024-04-23 |
4.5906 USD |
1,208.3132 |
4.6245 USD |
4.4974 USD |
4.6416 USD |
4.6416 USD |
| 2024-04-22 |
4.7467 USD |
17,619.2265 |
4.3058 USD |
4.2682 USD |
4.9750 USD |
4.5759 USD |
| 2024-04-21 |
4.2619 USD |
2,833.6486 |
4.1136 USD |
4.0961 USD |
4.3834 USD |
4.2904 USD |
| 2024-04-20 |
3.8574 USD |
7,779.2882 |
3.6553 USD |
3.5803 USD |
4.0965 USD |
4.0711 USD |
| 2024-04-19 |
3.5813 USD |
5,638.1875 |
3.3849 USD |
3.1167 USD |
3.8539 USD |
3.7100 USD |
| 2024-04-18 |
3.4183 USD |
7,166.8906 |
3.5666 USD |
3.3335 USD |
3.5965 USD |
3.4087 USD |
| 2024-04-17 |
3.8030 USD |
1,657.5084 |
3.9584 USD |
3.5294 USD |
4.0144 USD |
3.6212 USD |
| 2024-04-16 |
3.9616 USD |
2,098.8360 |
3.8965 USD |
3.7726 USD |
4.1169 USD |
3.9801 USD |
| 2024-04-15 |
4.0291 USD |
4,557.4336 |
3.8104 USD |
3.6902 USD |
4.2795 USD |
4.0342 USD |
| 2024-04-14 |
3.6427 USD |
6,218.8414 |
3.7771 USD |
3.4936 USD |
3.9740 USD |
3.6147 USD |
| 2024-04-13 |
4.0630 USD |
34,024.5811 |
4.4033 USD |
3.4586 USD |
4.7699 USD |
3.7135 USD |
| 2024-04-12 |
4.5199 USD |
20,468.4093 |
4.7672 USD |
3.9591 USD |
5.5400 USD |
4.1100 USD |
| 2024-04-11 |
4.8190 USD |
10,488.3596 |
4.4200 USD |
4.3945 USD |
5.0002 USD |
4.7431 USD |
| 2024-04-10 |
4.3493 USD |
571.1542 |
4.4464 USD |
4.2015 USD |
4.4569 USD |
4.3969 USD |
| 2024-04-09 |
4.5554 USD |
12,289.8962 |
4.5772 USD |
3.9000 USD |
4.9853 USD |
4.4740 USD |
| 2024-04-08 |
4.4763 USD |
1,374.4521 |
4.4304 USD |
4.3175 USD |
4.5659 USD |
4.5471 USD |
| 2024-04-07 |
4.5844 USD |
9,258.6336 |
4.4621 USD |
4.3306 USD |
5.6968 USD |
4.3576 USD |
| 2024-04-06 |
4.3533 USD |
1,572.8198 |
4.3415 USD |
4.3179 USD |
4.4205 USD |
4.3454 USD |
| 2024-04-05 |
4.2758 USD |
3,416.7894 |
4.4543 USD |
4.1224 USD |
4.4594 USD |
4.3256 USD |
| 2024-04-04 |
4.2620 USD |
8,261.2924 |
4.3995 USD |
3.9000 USD |
4.5824 USD |
4.4369 USD |
| 2024-04-03 |
4.3873 USD |
2,007.8782 |
4.3371 USD |
4.2669 USD |
4.5217 USD |
4.3635 USD |
| 2024-04-02 |
4.3053 USD |
9,003.4792 |
4.7203 USD |
3.9012 USD |
4.7203 USD |
4.3999 USD |
| 2024-04-01 |
4.8057 USD |
8,813.7164 |
4.9377 USD |
4.5911 USD |
5.0882 USD |
4.6632 USD |
| 2024-03-31 |
4.9379 USD |
3,701.5617 |
4.8528 USD |
4.8337 USD |
4.9991 USD |
4.9218 USD |
| 2024-03-30 |
4.9237 USD |
2,728.0122 |
4.9863 USD |
4.7813 USD |
5.0221 USD |
4.7813 USD |
| 2024-03-29 |
5.0421 USD |
997.7862 |
5.0509 USD |
4.9356 USD |
5.1285 USD |
4.9399 USD |
| 2024-03-28 |
5.1592 USD |
8,830.4215 |
5.1465 USD |
5.0301 USD |
5.3064 USD |
5.1054 USD |
| 2024-03-27 |
5.2425 USD |
4,632.2986 |
5.4023 USD |
5.1137 USD |
5.4809 USD |
5.1574 USD |
| 2024-03-26 |
5.5219 USD |
13,748.7123 |
5.6146 USD |
5.3194 USD |
5.8423 USD |
5.3876 USD |
| 2024-03-25 |
5.5346 USD |
18,272.4313 |
5.6256 USD |
5.4253 USD |
5.7629 USD |
5.6018 USD |
| 2024-03-24 |
5.6131 USD |
8,431.8571 |
5.0395 USD |
5.0291 USD |
5.8132 USD |
5.6168 USD |
| 2024-03-23 |
5.1868 USD |
8,086.3981 |
4.9091 USD |
4.8972 USD |
5.4169 USD |
5.0705 USD |
| 2024-03-22 |
5.1875 USD |
23,922.0593 |
4.7498 USD |
4.6200 USD |
5.4954 USD |
4.9537 USD |
| 2024-03-21 |
4.6372 USD |
4,566.6181 |
4.8754 USD |
4.5050 USD |
4.9296 USD |
4.5900 USD |
| 2024-03-20 |
4.6077 USD |
5,363.6496 |
4.6698 USD |
4.4153 USD |
4.8252 USD |
4.8252 USD |
| 2024-03-19 |
4.5331 USD |
66,146.8074 |
4.5128 USD |
4.2274 USD |
5.0425 USD |
4.7982 USD |
| 2024-03-18 |
4.8094 USD |
10,497.1482 |
5.0431 USD |
4.4889 USD |
5.0620 USD |
4.5331 USD |
| 2024-03-17 |
5.1071 USD |
49,595.2949 |
4.0861 USD |
3.9849 USD |
5.5437 USD |
5.1070 USD |
| 2024-03-16 |
4.2875 USD |
8,839.0167 |
4.5887 USD |
3.7326 USD |
4.6338 USD |
4.1072 USD |
| 2024-03-15 |
4.4540 USD |
41,126.1216 |
4.4353 USD |
4.0865 USD |
4.8176 USD |
4.6149 USD |
| 2024-03-14 |
4.4050 USD |
9,870.7290 |
4.5991 USD |
4.2113 USD |
4.5991 USD |
4.4229 USD |
| 2024-03-13 |
4.6976 USD |
11,836.8960 |
4.8157 USD |
4.5406 USD |
4.8408 USD |
4.6040 USD |
| 2024-03-12 |
4.7707 USD |
27,697.4555 |
4.6169 USD |
4.5026 USD |
4.9834 USD |
4.8252 USD |
| 2024-03-11 |
4.7021 USD |
33,380.2551 |
4.3154 USD |
4.0393 USD |
4.9631 USD |
4.6261 USD |
| 2024-03-10 |
4.2875 USD |
22,010.1734 |
4.0513 USD |
3.9884 USD |
4.5317 USD |
4.3276 USD |
| 2024-03-09 |
3.9574 USD |
29,631.7446 |
3.5368 USD |
3.5062 USD |
4.1783 USD |
4.0735 USD |
| 2024-03-08 |
3.4875 USD |
14,105.8670 |
3.6137 USD |
3.3229 USD |
3.6238 USD |
3.5531 USD |
| 2024-03-07 |
3.5860 USD |
12,965.3889 |
3.5259 USD |
3.4958 USD |
3.6666 USD |
3.5747 USD |
| 2024-03-06 |
3.3541 USD |
39,205.3119 |
2.9212 USD |
2.8475 USD |
3.7482 USD |
3.5715 USD |