Market [unlinked] / USD
Identifier on Kraken: GALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.9179 USD |
14,880.5835 |
0.8700 USD |
0.8700 USD |
0.9497 USD |
0.8979 USD |
| 2025-05-20 |
0.8593 USD |
7,580.8558 |
0.8526 USD |
0.8492 USD |
0.8850 USD |
0.8535 USD |
| 2025-05-19 |
0.8347 USD |
26,501.8770 |
0.8898 USD |
0.8052 USD |
0.8990 USD |
0.8787 USD |
| 2025-05-18 |
0.8856 USD |
21,823.3453 |
0.8969 USD |
0.8500 USD |
0.9321 USD |
0.8550 USD |
| 2025-05-17 |
0.9311 USD |
62,514.6038 |
0.9590 USD |
0.8037 USD |
1.0726 USD |
0.9462 USD |
| 2025-05-16 |
1.1556 USD |
198,371.3936 |
0.9971 USD |
0.9508 USD |
1.4802 USD |
1.0599 USD |
| 2025-05-15 |
1.2329 USD |
442,067.0982 |
1.0487 USD |
0.7936 USD |
1.9800 USD |
1.0501 USD |
| 2025-05-14 |
1.2972 USD |
159,002.1703 |
0.9760 USD |
0.9734 USD |
1.9373 USD |
1.1644 USD |
| 2025-05-13 |
0.9733 USD |
3,004.0321 |
0.9633 USD |
0.9380 USD |
1.0000 USD |
0.9931 USD |
| 2025-05-12 |
0.9918 USD |
8,532.7073 |
0.9890 USD |
0.9578 USD |
1.0285 USD |
0.9578 USD |
| 2025-05-11 |
0.9411 USD |
3,501.8948 |
0.9751 USD |
0.9144 USD |
0.9752 USD |
0.9358 USD |
| 2025-05-10 |
0.9787 USD |
4,446.5213 |
0.9860 USD |
0.9365 USD |
1.0179 USD |
0.9365 USD |
| 2025-05-09 |
0.9158 USD |
15,468.9014 |
0.8964 USD |
0.8782 USD |
0.9583 USD |
0.9267 USD |
| 2025-05-08 |
0.8508 USD |
5,455.0523 |
0.8104 USD |
0.8017 USD |
0.9021 USD |
0.8912 USD |
| 2025-05-07 |
0.8541 USD |
16,183.6246 |
0.7994 USD |
0.7994 USD |
0.9026 USD |
0.8345 USD |
| 2025-05-06 |
0.8172 USD |
4,747.8027 |
0.8424 USD |
0.7629 USD |
0.8492 USD |
0.7959 USD |
| 2025-05-05 |
0.8805 USD |
1,485.0679 |
0.8800 USD |
0.8643 USD |
0.8955 USD |
0.8643 USD |
| 2025-05-04 |
0.8802 USD |
791.4259 |
0.8915 USD |
0.8753 USD |
0.8915 USD |
0.8842 USD |
| 2025-05-03 |
0.9330 USD |
1,294.9321 |
0.9519 USD |
0.9136 USD |
0.9602 USD |
0.9136 USD |
| 2025-05-02 |
0.9937 USD |
120.2135 |
0.9955 USD |
0.9719 USD |
0.9964 USD |
0.9719 USD |
| 2025-05-01 |
0.9862 USD |
454.0667 |
0.9964 USD |
0.9596 USD |
0.9965 USD |
0.9712 USD |
| 2025-04-30 |
0.9818 USD |
761.4024 |
0.9964 USD |
0.9596 USD |
1.0007 USD |
0.9597 USD |
| 2025-04-29 |
0.9607 USD |
40.9365 |
0.9608 USD |
0.9607 USD |
0.9608 USD |
0.9607 USD |
| 2025-04-28 |
0.9808 USD |
2,699.0584 |
0.9600 USD |
0.9443 USD |
0.9896 USD |
0.9759 USD |
| 2025-04-27 |
0.9797 USD |
1,032.7549 |
0.9998 USD |
0.9566 USD |
1.0162 USD |
0.9868 USD |
| 2025-04-26 |
0.9984 USD |
5,108.8792 |
0.9926 USD |
0.9597 USD |
1.0273 USD |
1.0216 USD |
| 2025-04-25 |
0.9755 USD |
1,148.1552 |
0.9475 USD |
0.9474 USD |
0.9933 USD |
0.9933 USD |
| 2025-04-24 |
0.9566 USD |
1,051.8509 |
0.9871 USD |
0.9430 USD |
0.9871 USD |
0.9654 USD |
| 2025-04-23 |
0.9938 USD |
12,452.4663 |
0.9747 USD |
0.9596 USD |
1.0226 USD |
0.9913 USD |
| 2025-04-22 |
0.9478 USD |
217.9401 |
0.9600 USD |
0.9329 USD |
0.9668 USD |
0.9468 USD |
| 2025-04-21 |
0.9517 USD |
109.1980 |
0.9655 USD |
0.9382 USD |
0.9655 USD |
0.9603 USD |
| 2025-04-20 |
0.9351 USD |
2,755.1205 |
0.9668 USD |
0.9165 USD |
0.9668 USD |
0.9335 USD |
| 2025-04-19 |
0.9114 USD |
115.9408 |
0.9220 USD |
0.8999 USD |
0.9224 USD |
0.8999 USD |
| 2025-04-18 |
0.9089 USD |
1,594.1163 |
0.8827 USD |
0.8823 USD |
0.9230 USD |
0.9230 USD |
| 2025-04-17 |
0.8958 USD |
171.5178 |
0.8856 USD |
0.8804 USD |
0.9157 USD |
0.8804 USD |
| 2025-04-16 |
0.8956 USD |
11.0000 |
0.8956 USD |
0.8956 USD |
0.8956 USD |
0.8956 USD |
| 2025-04-15 |
0.9213 USD |
521.4517 |
0.9335 USD |
0.9045 USD |
0.9382 USD |
0.9094 USD |
| 2025-04-14 |
0.9253 USD |
505.3638 |
0.9116 USD |
0.9046 USD |
0.9432 USD |
0.9283 USD |
| 2025-04-13 |
0.9077 USD |
13,457.3930 |
0.9424 USD |
0.8713 USD |
0.9650 USD |
0.9116 USD |
| 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 |