Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
1.4154 USD |
11,224.5494 |
1.4214 USD |
1.3500 USD |
1.4631 USD |
1.3500 USD |
| 2025-02-20 |
1.4739 USD |
12,976.7455 |
1.3917 USD |
1.3897 USD |
1.5936 USD |
1.4191 USD |
| 2025-02-19 |
1.4735 USD |
17,413.8810 |
1.4848 USD |
1.3796 USD |
1.6178 USD |
1.4715 USD |
| 2025-02-18 |
1.5467 USD |
57,206.9629 |
1.4321 USD |
1.3686 USD |
1.7900 USD |
1.4540 USD |
| 2025-02-17 |
1.6237 USD |
84,618.9209 |
1.3768 USD |
1.3105 USD |
1.8500 USD |
1.5432 USD |
| 2025-02-16 |
1.3360 USD |
8,836.2953 |
1.3295 USD |
1.3001 USD |
1.3663 USD |
1.3663 USD |
| 2025-02-15 |
1.4149 USD |
50,348.8285 |
1.3167 USD |
1.1705 USD |
1.6200 USD |
1.3010 USD |
| 2025-02-14 |
1.2843 USD |
9,128.7617 |
1.3276 USD |
1.2072 USD |
1.3372 USD |
1.2878 USD |
| 2025-02-13 |
1.3123 USD |
6,016.6077 |
1.3109 USD |
1.2975 USD |
1.3916 USD |
1.2978 USD |
| 2025-02-12 |
1.3405 USD |
17,137.2885 |
1.3852 USD |
1.2901 USD |
1.4174 USD |
1.3324 USD |
| 2025-02-11 |
1.4858 USD |
89,274.0905 |
1.7028 USD |
1.2904 USD |
1.7028 USD |
1.3694 USD |
| 2025-02-10 |
1.7035 USD |
137,769.3289 |
1.1939 USD |
1.1296 USD |
1.9898 USD |
1.6664 USD |
| 2025-02-09 |
1.1965 USD |
11,380.5249 |
1.2198 USD |
1.1355 USD |
1.2506 USD |
1.1619 USD |
| 2025-02-08 |
1.2577 USD |
179.3745 |
1.1955 USD |
1.1955 USD |
1.2824 USD |
1.1991 USD |
| 2025-02-07 |
1.3042 USD |
12,641.6627 |
1.2753 USD |
1.2001 USD |
1.4245 USD |
1.2250 USD |
| 2025-02-06 |
1.4080 USD |
23,153.0851 |
1.4377 USD |
1.2753 USD |
1.5495 USD |
1.2753 USD |
| 2025-02-05 |
1.5378 USD |
41,130.9541 |
1.5729 USD |
1.3830 USD |
1.8366 USD |
1.4886 USD |
| 2025-02-04 |
1.8774 USD |
190,332.9180 |
1.9594 USD |
1.5001 USD |
2.3764 USD |
1.7358 USD |
| 2025-02-03 |
1.4777 USD |
49,852.2286 |
1.2810 USD |
0.9593 USD |
2.0500 USD |
1.2876 USD |
| 2025-02-02 |
1.4057 USD |
15,569.2562 |
1.4695 USD |
1.2580 USD |
1.4987 USD |
1.2685 USD |
| 2025-02-01 |
1.5761 USD |
5,916.7637 |
1.6212 USD |
1.4704 USD |
1.6889 USD |
1.5146 USD |
| 2025-01-31 |
1.6734 USD |
1,846.6004 |
1.6918 USD |
1.5936 USD |
1.7127 USD |
1.6570 USD |
| 2025-01-30 |
1.5711 USD |
8,190.1569 |
1.5923 USD |
1.5378 USD |
1.6261 USD |
1.5995 USD |
| 2025-01-29 |
1.5478 USD |
9,361.4962 |
1.4919 USD |
1.4750 USD |
1.5924 USD |
1.5769 USD |
| 2025-01-28 |
1.5595 USD |
1,449.6227 |
1.5808 USD |
1.4784 USD |
1.6689 USD |
1.5298 USD |
| 2025-01-27 |
1.5839 USD |
4,088.4322 |
1.6608 USD |
1.5327 USD |
1.6608 USD |
1.5327 USD |
| 2025-01-26 |
1.6767 USD |
1,989.8050 |
1.6583 USD |
1.6448 USD |
1.7145 USD |
1.7138 USD |
| 2025-01-25 |
1.7021 USD |
6,701.5353 |
1.7175 USD |
1.6338 USD |
1.7986 USD |
1.6664 USD |
| 2025-01-24 |
1.6518 USD |
4,554.3810 |
1.7227 USD |
1.6238 USD |
1.7434 USD |
1.6544 USD |
| 2025-01-23 |
1.6910 USD |
395.7511 |
1.7257 USD |
1.6681 USD |
1.7366 USD |
1.6681 USD |
| 2025-01-22 |
1.7510 USD |
729.3597 |
1.7805 USD |
1.6960 USD |
1.8029 USD |
1.6960 USD |
| 2025-01-21 |
1.7876 USD |
27,735.3069 |
1.6678 USD |
1.6449 USD |
1.9819 USD |
1.7437 USD |
| 2025-01-20 |
1.7372 USD |
5,264.8313 |
1.7278 USD |
1.6139 USD |
1.8499 USD |
1.6424 USD |
| 2025-01-19 |
1.7516 USD |
11,213.5063 |
1.7720 USD |
1.6326 USD |
1.8517 USD |
1.7356 USD |
| 2025-01-18 |
1.8530 USD |
2,842.4203 |
1.8756 USD |
1.8002 USD |
1.8800 USD |
1.8002 USD |
| 2025-01-17 |
1.8686 USD |
45,402.9072 |
1.8457 USD |
1.5878 USD |
1.9723 USD |
1.9600 USD |
| 2025-01-16 |
1.8312 USD |
4,103.1229 |
1.8861 USD |
1.7900 USD |
1.9389 USD |
1.8136 USD |
| 2025-01-15 |
1.8734 USD |
9,921.4814 |
1.8970 USD |
1.7584 USD |
1.9838 USD |
1.9274 USD |
| 2025-01-14 |
1.8507 USD |
7,988.2647 |
1.9012 USD |
1.7500 USD |
2.0497 USD |
1.8706 USD |
| 2025-01-13 |
1.9382 USD |
55,486.2732 |
1.8360 USD |
1.6413 USD |
2.6000 USD |
1.9582 USD |
| 2025-01-12 |
1.9293 USD |
1,649.8546 |
1.9389 USD |
1.8611 USD |
1.9389 USD |
1.9025 USD |
| 2025-01-11 |
1.9657 USD |
4,702.6004 |
1.9893 USD |
1.8862 USD |
1.9984 USD |
1.9389 USD |
| 2025-01-10 |
1.8962 USD |
25,928.6752 |
1.8574 USD |
1.8189 USD |
2.0556 USD |
2.0541 USD |
| 2025-01-09 |
1.8846 USD |
52,251.4351 |
2.0269 USD |
1.6967 USD |
2.0687 USD |
1.8165 USD |
| 2025-01-08 |
2.0421 USD |
42,543.2004 |
2.1363 USD |
2.0202 USD |
2.1411 USD |
2.0255 USD |
| 2025-01-07 |
2.2357 USD |
100,831.0675 |
2.0332 USD |
1.9864 USD |
2.4297 USD |
2.0973 USD |
| 2025-01-06 |
2.0927 USD |
13,547.2918 |
2.1459 USD |
2.0031 USD |
2.2182 USD |
2.0323 USD |
| 2025-01-05 |
2.0240 USD |
5,312.3548 |
2.0000 USD |
2.0000 USD |
2.0581 USD |
2.0147 USD |
| 2025-01-04 |
2.0376 USD |
7,153.2897 |
2.0354 USD |
1.9900 USD |
2.0848 USD |
2.0575 USD |
| 2025-01-03 |
1.9976 USD |
59,306.4405 |
1.9975 USD |
1.7682 USD |
2.1013 USD |
1.9867 USD |