Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
0.9590 USD |
29,001.3822 |
0.9200 USD |
0.9138 USD |
1.0124 USD |
0.9596 USD |
| 2025-04-11 |
0.9157 USD |
6,590.3983 |
0.8653 USD |
0.8653 USD |
0.9401 USD |
0.9100 USD |
| 2025-04-10 |
0.9160 USD |
11,509.7204 |
0.9715 USD |
0.8583 USD |
0.9800 USD |
0.8780 USD |
| 2025-04-09 |
1.0395 USD |
94,581.2024 |
0.9225 USD |
0.8957 USD |
1.2169 USD |
0.9735 USD |
| 2025-04-08 |
1.0440 USD |
142,328.1852 |
0.8371 USD |
0.8359 USD |
1.2641 USD |
0.9225 USD |
| 2025-04-07 |
0.7814 USD |
29,434.8633 |
0.8950 USD |
0.6893 USD |
0.8950 USD |
0.8297 USD |
| 2025-04-06 |
0.9056 USD |
441.9902 |
0.9119 USD |
0.9011 USD |
0.9143 USD |
0.9025 USD |
| 2025-04-05 |
0.9246 USD |
11.3464 |
0.9234 USD |
0.9234 USD |
0.9343 USD |
0.9343 USD |
| 2025-04-04 |
0.9235 USD |
188.5500 |
0.9233 USD |
0.9233 USD |
0.9248 USD |
0.9248 USD |
| 2025-04-03 |
0.9212 USD |
5,210.6346 |
0.9394 USD |
0.9116 USD |
0.9440 USD |
0.9150 USD |
| 2025-04-02 |
0.9486 USD |
859.0092 |
0.9525 USD |
0.9395 USD |
0.9697 USD |
0.9697 USD |
| 2025-04-01 |
0.9636 USD |
1,545.9900 |
0.9677 USD |
0.9528 USD |
0.9953 USD |
0.9750 USD |
| 2025-03-31 |
0.9856 USD |
885.1193 |
1.0100 USD |
0.9725 USD |
1.0100 USD |
0.9908 USD |
| 2025-03-30 |
1.0066 USD |
252.3310 |
1.0049 USD |
1.0049 USD |
1.0100 USD |
1.0100 USD |
| 2025-03-29 |
1.0835 USD |
16,693.9827 |
1.0732 USD |
1.0000 USD |
1.1878 USD |
1.0000 USD |
| 2025-03-28 |
1.0480 USD |
2,216.5587 |
1.0565 USD |
1.0351 USD |
1.0731 USD |
1.0731 USD |
| 2025-03-27 |
1.0639 USD |
3,133.1350 |
1.0790 USD |
1.0424 USD |
1.0806 USD |
1.0700 USD |
| 2025-03-26 |
1.1003 USD |
4,178.5385 |
1.0703 USD |
1.0703 USD |
1.1299 USD |
1.0790 USD |
| 2025-03-25 |
1.0578 USD |
2,071.3209 |
1.0661 USD |
1.0458 USD |
1.0901 USD |
1.0867 USD |
| 2025-03-24 |
1.0836 USD |
4,166.1383 |
1.0923 USD |
1.0446 USD |
1.1154 USD |
1.0700 USD |
| 2025-03-23 |
1.0796 USD |
5,232.3184 |
1.0472 USD |
1.0368 USD |
1.1177 USD |
1.0868 USD |
| 2025-03-22 |
1.0554 USD |
1,058.7853 |
1.0477 USD |
1.0411 USD |
1.0685 USD |
1.0421 USD |
| 2025-03-21 |
1.0525 USD |
15,654.7392 |
1.0680 USD |
0.9965 USD |
1.1279 USD |
1.0477 USD |
| 2025-03-20 |
1.1033 USD |
33,357.8562 |
1.0550 USD |
1.0259 USD |
1.1805 USD |
1.0351 USD |
| 2025-03-19 |
1.0336 USD |
1,899.4531 |
1.0450 USD |
1.0182 USD |
1.0519 USD |
1.0317 USD |
| 2025-03-18 |
1.1529 USD |
34,438.8925 |
1.0302 USD |
1.0259 USD |
1.2494 USD |
1.1047 USD |
| 2025-03-17 |
1.0058 USD |
1,452.9604 |
1.0112 USD |
0.9962 USD |
1.0247 USD |
1.0131 USD |
| 2025-03-16 |
1.0378 USD |
13,410.2711 |
1.0368 USD |
0.9773 USD |
1.0697 USD |
1.0265 USD |
| 2025-03-15 |
1.1138 USD |
42,948.0515 |
1.0000 USD |
0.9794 USD |
1.2380 USD |
1.0600 USD |
| 2025-03-14 |
0.9936 USD |
7,017.1412 |
0.9653 USD |
0.9323 USD |
1.0477 USD |
0.9854 USD |
| 2025-03-13 |
1.0154 USD |
2,918.4811 |
1.0105 USD |
0.9716 USD |
1.0535 USD |
0.9716 USD |
| 2025-03-12 |
1.1125 USD |
56,105.8164 |
0.9546 USD |
0.9405 USD |
1.2823 USD |
1.0367 USD |
| 2025-03-11 |
0.9168 USD |
2,895.9178 |
0.9501 USD |
0.8753 USD |
0.9501 USD |
0.9244 USD |
| 2025-03-10 |
0.9966 USD |
1,587.2143 |
0.9739 USD |
0.9477 USD |
1.0158 USD |
1.0145 USD |
| 2025-03-09 |
0.9992 USD |
7,391.3383 |
1.0871 USD |
0.9446 USD |
1.1006 USD |
0.9840 USD |
| 2025-03-08 |
1.1112 USD |
1,278.5827 |
1.1184 USD |
1.0909 USD |
1.1337 USD |
1.1060 USD |
| 2025-03-07 |
1.1229 USD |
1,745.0201 |
1.1307 USD |
1.1052 USD |
1.1525 USD |
1.1188 USD |
| 2025-03-06 |
1.1748 USD |
2,394.3205 |
1.1569 USD |
1.1459 USD |
1.1758 USD |
1.1459 USD |
| 2025-03-05 |
1.1643 USD |
4,667.1127 |
1.1581 USD |
1.1104 USD |
1.2049 USD |
1.1399 USD |
| 2025-03-04 |
1.1201 USD |
9,513.0585 |
1.2234 USD |
1.0501 USD |
1.2292 USD |
1.1366 USD |
| 2025-03-03 |
1.2433 USD |
10,345.9557 |
1.3178 USD |
1.1642 USD |
1.3178 USD |
1.2125 USD |
| 2025-03-02 |
1.3559 USD |
11,742.1925 |
1.2233 USD |
1.2022 USD |
1.5258 USD |
1.3076 USD |
| 2025-03-01 |
1.2139 USD |
4,793.0738 |
1.2855 USD |
1.1884 USD |
1.2930 USD |
1.2171 USD |
| 2025-02-28 |
1.2747 USD |
11,003.4306 |
1.3144 USD |
1.1992 USD |
1.3663 USD |
1.2408 USD |
| 2025-02-27 |
1.3556 USD |
4,448.8930 |
1.3104 USD |
1.3104 USD |
1.3916 USD |
1.3325 USD |
| 2025-02-26 |
1.3384 USD |
6,565.4961 |
1.3493 USD |
1.2739 USD |
1.3896 USD |
1.3014 USD |
| 2025-02-25 |
1.3087 USD |
13,957.0508 |
1.3934 USD |
1.2400 USD |
1.4177 USD |
1.3145 USD |
| 2025-02-24 |
1.4629 USD |
43,914.2602 |
1.5130 USD |
1.3418 USD |
1.6124 USD |
1.4600 USD |
| 2025-02-23 |
1.3592 USD |
570.1070 |
1.3627 USD |
1.3400 USD |
1.3722 USD |
1.3426 USD |
| 2025-02-22 |
1.3472 USD |
3,067.7823 |
1.3398 USD |
1.3218 USD |
1.3846 USD |
1.3427 USD |