GALUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 3.01 | 0.080 | 2.59% | 2.91 | 3.18 | 2.81 | 86,786.00 |
May 23 2024 | 2.93 | 0.290 | 10.80% | 2.60 | 3.20 | 2.60 | 191,933.00 |
May 22 2024 | 2.65 | 0.290 | 12.30% | 2.34 | 2.68 | 2.34 | 41,074.00 |
May 21 2024 | 2.36 | 0.040 | 1.86% | 2.33 | 2.43 | 2.29 | 51,297.00 |
May 20 2024 | 2.32 | 0.070 | 3.26% | 2.19 | 2.35 | 2.18 | 85,055.00 |
May 19 2024 | 2.24 | -0.090 | -3.65% | 2.30 | 2.94 | 2.16 | 274,068.00 |
May 18 2024 | 2.33 | 0.050 | 2.02% | 2.28 | 2.33 | 2.25 | 21,989.00 |
May 17 2024 | 2.28 | 0.110 | 5.16% | 2.14 | 2.35 | 2.13 | 46,386.00 |
May 16 2024 | 2.17 | 0.070 | 3.09% | 2.07 | 2.21 | 2.06 | 34,197.00 |
May 15 2024 | 2.10 | 0.080 | 4.00% | 2.03 | 2.11 | 2.02 | 26,606.00 |
May 14 2024 | 2.02 | -0.050 | -2.55% | 2.01 | 2.08 | 2.00 | 37,722.00 |
May 13 2024 | 2.08 | 0.050 | 2.52% | 2.14 | 2.16 | 1.95 | 60,180.00 |
May 12 2024 | 2.03 | -0.060 | -2.88% | 2.08 | 2.25 | 2.01 | 101,864.00 |
May 11 2024 | 2.09 | 0.030 | 1.36% | 2.04 | 2.13 | 2.03 | 52,527.00 |
May 10 2024 | 2.06 | 0.050 | 2.34% | 1.97 | 2.12 | 1.97 | 80,047.00 |
May 09 2024 | 2.01 | 0.060 | 3.34% | 2.03 | 2.12 | 1.90 | 60,587.00 |
May 08 2024 | 1.95 | -0.160 | -7.43% | 2.12 | 2.15 | 1.94 | 36,210.00 |
May 07 2024 | 2.10 | -0.040 | -2.01% | 2.23 | 2.28 | 2.09 | 58,267.00 |
May 06 2024 | 2.14 | -0.060 | -2.90% | 2.29 | 2.61 | 2.14 | 53,974.00 |
May 05 2024 | 2.21 | -0.110 | -4.70% | 2.30 | 2.33 | 2.17 | 13,982.00 |
May 04 2024 | 2.32 | 0.060 | 2.48% | 2.27 | 2.33 | 2.21 | 10,848.00 |
May 03 2024 | 2.26 | 0.030 | 1.16% | 2.21 | 2.31 | 2.21 | 8,130.00 |
May 02 2024 | 2.24 | 0.060 | 2.62% | 2.14 | 2.26 | 2.12 | 7,253.00 |
May 01 2024 | 2.18 | 0.030 | 1.35% | 2.17 | 2.20 | 2.08 | 10,794.00 |
Apr 30 2024 | 2.15 | -0.070 | -3.33% | 2.23 | 2.29 | 2.08 | 8,920.00 |
Apr 29 2024 | 2.22 | -0.080 | -3.26% | 2.30 | 2.30 | 2.21 | 10,349.00 |
Apr 28 2024 | 2.30 | 0.020 | 0.75% | 2.35 | 2.40 | 2.25 | 17,591.00 |
Apr 27 2024 | 2.28 | -0.260 | -10.20% | 2.55 | 2.62 | 2.25 | 41,854.00 |
Apr 26 2024 | 2.54 | -0.080 | -2.98% | 2.58 | 2.62 | 2.53 | 21,386.00 |
Apr 25 2024 | 2.62 | 0.090 | 3.48% | 2.53 | 2.68 | 2.51 | 17,293.00 |
Apr 24 2024 | 2.53 | -0.060 | -2.47% | 2.61 | 2.62 | 2.52 | 10,657.00 |
Apr 23 2024 | 2.59 | 0.00 | 0.12% | 2.47 | 2.72 | 2.42 | 29,306.00 |
Apr 22 2024 | 2.59 | 0.120 | 5.03% | 2.45 | 2.71 | 2.39 | 29,283.00 |
Apr 21 2024 | 2.47 | 0.080 | 3.18% | 2.39 | 2.53 | 2.38 | 10,532.00 |
Apr 20 2024 | 2.39 | 0.060 | 2.53% | 2.36 | 2.41 | 2.31 | 5,570.00 |
Apr 19 2024 | 2.33 | 0.010 | 0.34% | 2.30 | 2.37 | 2.29 | 7,497.00 |
Apr 18 2024 | 2.32 | 0.060 | 2.70% | 2.24 | 2.33 | 2.23 | 13,485.00 |
Apr 17 2024 | 2.26 | 0.010 | 0.58% | 2.19 | 2.35 | 2.19 | 21,646.00 |
Apr 16 2024 | 2.25 | 0.030 | 1.40% | 2.27 | 2.32 | 2.18 | 18,618.00 |
Apr 15 2024 | 2.22 | 0.030 | 1.60% | 2.22 | 2.32 | 2.13 | 27,625.00 |
Apr 14 2024 | 2.18 | 0.060 | 2.58% | 2.26 | 2.32 | 1.97 | 37,043.00 |
Apr 13 2024 | 2.13 | -0.120 | -5.25% | 2.44 | 2.44 | 1.97 | 44,990.00 |
Apr 12 2024 | 2.25 | -0.220 | -8.92% | 2.49 | 2.49 | 2.17 | 24,233.00 |
Apr 11 2024 | 2.47 | -0.030 | -1.28% | 2.49 | 2.57 | 2.45 | 18,430.00 |
Apr 10 2024 | 2.50 | 0.040 | 1.46% | 2.45 | 2.55 | 2.43 | 17,895.00 |
Apr 09 2024 | 2.46 | -0.090 | -3.37% | 2.59 | 2.59 | 2.45 | 27,374.00 |
Apr 08 2024 | 2.55 | -0.580 | -18.41% | 3.05 | 3.13 | 2.49 | 52,960.00 |
Apr 07 2024 | 3.12 | 0.090 | 2.97% | 2.97 | 3.14 | 2.97 | 5,547.00 |
Apr 06 2024 | 3.03 | -0.110 | -3.47% | 2.89 | 3.15 | 2.89 | 13,571.00 |
Apr 05 2024 | 3.14 | -0.050 | -1.66% | 3.18 | 3.29 | 2.87 | 23,037.00 |
Apr 04 2024 | 3.20 | 0.420 | 15.05% | 2.85 | 3.29 | 2.76 | 35,202.00 |
Apr 03 2024 | 2.78 | -0.120 | -4.24% | 2.90 | 3.06 | 2.74 | 30,160.00 |
Apr 02 2024 | 2.90 | 0.130 | 4.84% | 2.82 | 3.27 | 2.68 | 73,296.00 |
Apr 01 2024 | 2.77 | -0.320 | -10.25% | 3.26 | 3.38 | 2.68 | 44,070.00 |
Mar 31 2024 | 3.08 | 0.300 | 10.90% | 2.81 | 3.86 | 2.67 | 65,246.00 |
Mar 30 2024 | 2.78 | -0.040 | -1.28% | 2.83 | 2.83 | 2.68 | 10,879.00 |
Mar 29 2024 | 2.82 | -0.020 | -0.64% | 2.85 | 2.85 | 2.81 | 3,243.00 |
Mar 28 2024 | 2.83 | -0.020 | -0.74% | 2.87 | 2.91 | 2.81 | 4,859.00 |
Mar 27 2024 | 2.86 | -0.080 | -2.56% | 2.95 | 2.98 | 2.82 | 7,738.00 |
Mar 26 2024 | 2.93 | -0.090 | -2.85% | 3.03 | 3.04 | 2.92 | 17,635.00 |
Mar 25 2024 | 3.02 | -0.090 | -2.90% | 3.07 | 3.14 | 2.94 | 14,785.00 |
Mar 24 2024 | 3.11 | 0.020 | 0.81% | 3.16 | 3.40 | 2.97 | 33,660.00 |
Mar 23 2024 | 3.08 | 0.190 | 6.68% | 2.65 | 3.76 | 2.56 | 114,893.00 |
Mar 22 2024 | 2.89 | 0.280 | 10.74% | 2.61 | 2.90 | 2.55 | 12,907.00 |
Mar 21 2024 | 2.61 | 0.010 | 0.35% | 2.40 | 2.63 | 2.40 | 15,486.00 |
Mar 20 2024 | 2.60 | 0.280 | 12.17% | 2.48 | 2.61 | 2.17 | 20,549.00 |
Mar 19 2024 | 2.32 | -0.470 | -16.98% | 2.90 | 2.90 | 2.32 | 27,219.00 |
Mar 18 2024 | 2.79 | -0.380 | -11.87% | 3.33 | 3.56 | 2.79 | 21,911.00 |
Mar 17 2024 | 3.17 | -0.080 | -2.40% | 3.40 | 3.56 | 3.15 | 26,254.00 |
Mar 16 2024 | 3.25 | -0.030 | -0.86% | 3.14 | 3.43 | 3.11 | 18,608.00 |
Mar 15 2024 | 3.27 | 0.140 | 4.60% | 3.21 | 3.33 | 2.99 | 17,436.00 |
Mar 14 2024 | 3.13 | -0.160 | -4.95% | 3.35 | 3.35 | 3.02 | 23,515.00 |
Mar 13 2024 | 3.29 | -0.330 | -9.11% | 3.96 | 3.96 | 3.22 | 38,448.00 |
Mar 12 2024 | 3.62 | -0.640 | -15.00% | 3.84 | 4.29 | 3.61 | 37,939.00 |
Mar 11 2024 | 4.26 | -0.370 | -7.89% | 4.64 | 5.23 | 3.75 | 268,201.00 |
Mar 10 2024 | 4.63 | 2.00 | 76.43% | 2.63 | 5.29 | 2.55 | 199,851.00 |
Mar 09 2024 | 2.62 | 0.080 | 3.19% | 2.48 | 2.86 | 2.46 | 28,137.00 |
Mar 08 2024 | 2.54 | 0.160 | 6.50% | 2.45 | 2.86 | 2.35 | 23,898.00 |
Mar 07 2024 | 2.39 | 0.060 | 2.67% | 2.37 | 2.46 | 2.31 | 7,999.00 |
Mar 06 2024 | 2.32 | 0.130 | 6.12% | 2.20 | 2.39 | 2.17 | 17,939.00 |
Mar 05 2024 | 2.19 | -0.050 | -2.23% | 2.30 | 2.30 | 2.15 | 14,205.00 |
Mar 04 2024 | 2.24 | -0.050 | -2.01% | 2.60 | 2.60 | 2.16 | 32,438.00 |
Mar 03 2024 | 2.29 | 0.120 | 5.69% | 2.14 | 3.06 | 2.12 | 44,311.00 |
Mar 02 2024 | 2.16 | 0.010 | 0.70% | 2.15 | 2.16 | 2.12 | 14,022.00 |
Mar 01 2024 | 2.15 | 0.050 | 2.19% | 2.14 | 2.16 | 2.10 | 12,023.00 |
Feb 29 2024 | 2.10 | -0.010 | -0.52% | 2.16 | 2.17 | 2.09 | 10,639.00 |
Feb 28 2024 | 2.11 | 0.00 | -0.05% | 2.15 | 2.17 | 2.09 | 14,560.00 |
Feb 27 2024 | 2.11 | -0.060 | -2.63% | 2.19 | 2.23 | 2.09 | 9,473.00 |
Feb 26 2024 | 2.17 | 0.00 | 0.14% | 2.15 | 2.23 | 2.15 | 13,997.00 |
Feb 25 2024 | 2.17 | 0.020 | 0.70% | 2.20 | 2.29 | 2.11 | 28,625.00 |
Feb 24 2024 | 2.15 | 0.060 | 2.72% | 2.10 | 2.29 | 2.07 | 25,658.00 |