Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
1.2905 USD |
616.5436 |
1.2926 USD |
1.2847 USD |
1.3032 USD |
1.2847 USD |
| 2023-09-30 |
1.2996 USD |
458.0082 |
1.2967 USD |
1.2915 USD |
1.3083 USD |
1.2915 USD |
| 2023-09-29 |
1.2949 USD |
7,140.8126 |
1.3483 USD |
1.2850 USD |
1.3483 USD |
1.2902 USD |
| 2023-09-28 |
1.3417 USD |
2,576.7582 |
1.3442 USD |
1.3268 USD |
1.3564 USD |
1.3456 USD |
| 2023-09-27 |
1.3493 USD |
975.3904 |
1.3564 USD |
1.3242 USD |
1.3741 USD |
1.3375 USD |
| 2023-09-26 |
1.3371 USD |
3,900.7686 |
1.3427 USD |
1.3324 USD |
1.3686 USD |
1.3550 USD |
| 2023-09-25 |
1.3330 USD |
1,306.5547 |
1.2967 USD |
1.2941 USD |
1.3577 USD |
1.3429 USD |
| 2023-09-24 |
1.3131 USD |
432.8500 |
1.3229 USD |
1.2967 USD |
1.3254 USD |
1.2967 USD |
| 2023-09-23 |
1.3246 USD |
3,516.5208 |
1.3456 USD |
1.3115 USD |
1.3550 USD |
1.3322 USD |
| 2023-09-22 |
1.3469 USD |
1,737.6683 |
1.3110 USD |
1.3006 USD |
1.3659 USD |
1.3442 USD |
| 2023-09-21 |
1.3058 USD |
5,348.1877 |
1.3512 USD |
1.2774 USD |
1.3659 USD |
1.3071 USD |
| 2023-09-20 |
1.3127 USD |
1,529.2302 |
1.3189 USD |
1.2900 USD |
1.3309 USD |
1.3269 USD |
| 2023-09-19 |
1.3078 USD |
8,986.5775 |
1.2091 USD |
1.2006 USD |
1.4103 USD |
1.3176 USD |
| 2023-09-18 |
1.2288 USD |
2,643.5744 |
1.2030 USD |
1.1935 USD |
1.2470 USD |
1.2112 USD |
| 2023-09-17 |
1.2360 USD |
4,307.7067 |
1.2915 USD |
1.2006 USD |
1.2915 USD |
1.2151 USD |
| 2023-09-16 |
1.3179 USD |
1,026.1685 |
1.3176 USD |
1.2941 USD |
1.3402 USD |
1.2979 USD |
| 2023-09-15 |
1.2434 USD |
3,984.2271 |
1.2509 USD |
1.2210 USD |
1.3110 USD |
1.3110 USD |
| 2023-09-14 |
1.2808 USD |
1,423.8655 |
1.3068 USD |
1.2521 USD |
1.3176 USD |
1.2521 USD |
| 2023-09-13 |
1.2760 USD |
4,341.9819 |
1.1950 USD |
1.1931 USD |
1.3414 USD |
1.3290 USD |
| 2023-09-12 |
1.2893 USD |
64,655.8379 |
1.1151 USD |
1.1151 USD |
1.3782 USD |
1.1923 USD |
| 2023-09-11 |
1.1073 USD |
1,161.8991 |
1.1274 USD |
1.0864 USD |
1.1342 USD |
1.1029 USD |
| 2023-09-10 |
1.1159 USD |
2,039.0946 |
1.1433 USD |
1.1050 USD |
1.1456 USD |
1.1263 USD |
| 2023-09-09 |
1.1372 USD |
342.4932 |
1.1319 USD |
1.1319 USD |
1.1444 USD |
1.1421 USD |
| 2023-09-08 |
1.1316 USD |
473.2017 |
1.1387 USD |
1.1173 USD |
1.1478 USD |
1.1251 USD |
| 2023-09-07 |
1.1311 USD |
437.8960 |
1.1263 USD |
1.1213 USD |
1.1410 USD |
1.1274 USD |
| 2023-09-06 |
1.1104 USD |
658.9331 |
1.1240 USD |
1.0941 USD |
1.1251 USD |
1.1251 USD |
| 2023-09-05 |
1.1255 USD |
384.5540 |
1.1217 USD |
1.1161 USD |
1.1330 USD |
1.1173 USD |
| 2023-09-04 |
1.1746 USD |
4,932.4329 |
1.1228 USD |
1.1176 USD |
1.2139 USD |
1.1224 USD |
| 2023-09-03 |
1.1195 USD |
722.2907 |
1.1307 USD |
1.1095 USD |
1.1307 USD |
1.1151 USD |
| 2023-09-02 |
1.1350 USD |
485.2271 |
1.1229 USD |
1.1229 USD |
1.1478 USD |
1.1294 USD |
| 2023-09-01 |
1.1327 USD |
2,405.8789 |
1.1571 USD |
1.1039 USD |
1.1582 USD |
1.1218 USD |
| 2023-08-31 |
1.1528 USD |
2,983.3563 |
1.1839 USD |
1.1341 USD |
1.2043 USD |
1.1536 USD |
| 2023-08-30 |
1.1991 USD |
1,974.2015 |
1.2066 USD |
1.1745 USD |
1.2176 USD |
1.1852 USD |
| 2023-08-29 |
1.2086 USD |
6,166.0906 |
1.2335 USD |
1.1769 USD |
1.2422 USD |
1.2151 USD |
| 2023-08-28 |
1.1982 USD |
7,981.0312 |
1.1341 USD |
1.1106 USD |
1.2422 USD |
1.2311 USD |
| 2023-08-27 |
1.1498 USD |
748.7727 |
1.1617 USD |
1.1353 USD |
1.1687 USD |
1.1353 USD |
| 2023-08-26 |
1.1612 USD |
820.9780 |
1.1490 USD |
1.1490 USD |
1.1687 USD |
1.1567 USD |
| 2023-08-25 |
1.1445 USD |
1,890.2046 |
1.1308 USD |
1.1240 USD |
1.1745 USD |
1.1478 USD |
| 2023-08-24 |
1.1370 USD |
2,313.7741 |
1.1421 USD |
1.1161 USD |
1.1536 USD |
1.1161 USD |
| 2023-08-23 |
1.1472 USD |
931.5145 |
1.1548 USD |
1.1307 USD |
1.1629 USD |
1.1410 USD |
| 2023-08-22 |
1.1100 USD |
4,355.5062 |
1.1364 USD |
1.0904 USD |
1.1582 USD |
1.1489 USD |
| 2023-08-21 |
1.1056 USD |
3,873.4137 |
1.1536 USD |
1.0691 USD |
1.1664 USD |
1.1342 USD |
| 2023-08-20 |
1.1542 USD |
644.5751 |
1.1433 USD |
1.1433 USD |
1.1687 USD |
1.1467 USD |
| 2023-08-19 |
1.1588 USD |
42,647.8302 |
1.1251 USD |
1.1251 USD |
1.2000 USD |
1.1330 USD |
| 2023-08-18 |
1.1080 USD |
31,600.6398 |
1.0799 USD |
1.0533 USD |
1.1229 USD |
1.1073 USD |
| 2023-08-17 |
1.0192 USD |
12,397.1522 |
1.0875 USD |
0.9790 USD |
1.1117 USD |
1.0090 USD |
| 2023-08-16 |
1.0938 USD |
3,764.3280 |
1.1240 USD |
1.0556 USD |
1.1387 USD |
1.0800 USD |
| 2023-08-15 |
1.1066 USD |
13,644.1930 |
1.2030 USD |
1.0580 USD |
1.2030 USD |
1.1229 USD |
| 2023-08-14 |
1.2098 USD |
434.4887 |
1.2103 USD |
1.1970 USD |
1.2225 USD |
1.2024 USD |
| 2023-08-13 |
1.2076 USD |
487.3477 |
1.1851 USD |
1.1851 USD |
1.2151 USD |
1.2030 USD |