News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8 | 4.93827160494 | 97.2 | 110 | 96.4 | 272 | 103.12995595 | DE |
| 4 | -7.5 | -6.84931506849 | 109.5 | 112 | 96 | 206 | 103.29963628 | DE |
| 12 | -26 | -20.3125 | 128 | 129.5 | 96 | 189 | 113.66670005 | DE |
| 26 | 100.9 | 9172.72727273 | 1.1 | 153 | 1.1 | 23145 | 2.23878702 | DE |
| 52 | 100.445 | 6459.48553055 | 1.555 | 153 | 1.04 | 21288 | 1.89121527 | DE |
| 156 | 99.48 | 3947.61904762 | 2.52 | 153 | 0.986 | 27403 | 1.69028019 | DE |
| 260 | 97.11 | 1985.88957055 | 4.89 | 153 | 0.986 | 32443 | 1.98293645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 100.5 | -6.5 | -6.07 | 108 | 108 | 96.4 | 737 |
| 1721404500 | 107 | -1 | -0.93 | 107 | 107 | 107 | 30 |
| 1721318100 | 108 | -0.5 | -0.46 | 109 | 110 | 106 | 177 |
| 1721231700 | 108.5 | 3.5 | 3.33 | 108.5 | 108.5 | 106.5 | 51 |
| 1721145300 | 105 | 7.8 | 8.02 | 97.2 | 106 | 97.2 | 367 |
| 1721058900 | 97.2 | -0.8 | -0.82 | 97.2 | 99 | 96 | 121 |
| 1720799700 | 98 | -2 | -2.00 | 99.2 | 99.2 | 98 | 55 |
| 1720713300 | 100 | 1 | 1.01 | 99.4 | 100 | 98.6 | 190 |
| 1720626900 | 99 | -1 | -1.00 | 99 | 101 | 99 | 26 |
| 1720540500 | 100 | -2 | -1.96 | 100.5 | 102.5 | 100 | 148 |
| 1720454100 | 102 | -7 | -6.42 | 103.5 | 108 | 97 | 522 |
| 1720194900 | 109 | 0.5 | 0.46 | 110.5 | 112 | 108.5 | 66 |
| 1720108500 | 108.5 | 1 | 0.93 | 107 | 111 | 104.5 | 143 |
| 1720022100 | 107.5 | 6 | 5.91 | 101 | 110 | 101 | 268 |
| 1719935700 | 101.5 | 0 | 0.00 | 101.5 | 105.5 | 101.5 | 197 |
| 1719849300 | 101.5 | -1.5 | -1.46 | 101 | 102 | 101 | 26 |
| 1719590100 | 103 | -2.5 | -2.37 | 103.5 | 103.5 | 96 | 451 |
| 1719503700 | 105.5 | -0.5 | -0.47 | 107.5 | 107.5 | 104.5 | 51 |
| 1719417300 | 106 | 0 | 0.00 | 106 | 107 | 102 | 349 |
| 1719330900 | 106 | -2 | -1.85 | 109.5 | 109.5 | 103.5 | 149 |
| 1719244500 | 108 | -1.5 | -1.37 | 108 | 110 | 108 | 60 |
| 1718985300 | 109.5 | 0 | 0.00 | 110 | 111 | 107.5 | 233 |
| 1718898900 | 109.5 | -0.5 | -0.45 | 110 | 113.5 | 109.5 | 113 |
| 1718812500 | 110 | 0 | 0.00 | 108 | 110 | 108 | 50 |
| 1718726100 | 110 | 1 | 0.92 | 108 | 112 | 107.5 | 196 |
| 1718639700 | 109 | -1 | -0.91 | 110 | 110 | 108 | 33 |
| 1718380500 | 110 | 0 | 0.00 | 113 | 113 | 107.5 | 76 |
| 1718294100 | 110 | -2 | -1.79 | 111.5 | 117 | 109 | 210 |
| 1718207700 | 112 | -3 | -2.61 | 114 | 115 | 106 | 479 |
| 1718121300 | 115 | -1.5 | -1.29 | 116.5 | 116.5 | 113 | 70 |
| 1718034900 | 116.5 | -2.5 | -2.10 | 116.5 | 116.5 | 116.5 | 274 |
| 1717775700 | 119 | 1 | 0.85 | 118 | 119 | 118 | 65 |
| 1717689300 | 118 | -3.5 | -2.88 | 118 | 119 | 116 | 228 |
| 1717602900 | 121.5 | -1 | -0.82 | 117.5 | 122 | 117.5 | 350 |
| 1717516500 | 122.5 | 1 | 0.82 | 122.5 | 122.5 | 122.5 | 5 |
| 1717430100 | 121.5 | 2 | 1.67 | 119 | 121.5 | 117.5 | 65 |
| 1717170900 | 119.5 | 2.5 | 2.14 | 117 | 119.5 | 116.5 | 584 |
| 1717084500 | 117 | -2 | -1.68 | 119 | 121 | 117 | 90 |
| 1716998100 | 119 | -3 | -2.46 | 120 | 120 | 117.5 | 198 |
| 1716911700 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1716825300 | 122 | -0.5 | -0.41 | 122.5 | 122.5 | 120 | 107 |
| 1716566100 | 122.5 | 0.5 | 0.41 | 120.5 | 122.5 | 120 | 255 |
| 1716479700 | 122 | 3 | 2.52 | 120.5 | 123.5 | 119 | 640 |
| 1716393300 | 119 | -1 | -0.83 | 121 | 121 | 119 | 86 |
| 1716306900 | 120 | -4.5 | -3.61 | 122 | 122 | 116 | 320 |
| 1716220500 | 124.5 | -1 | -0.80 | 126 | 126 | 121.5 | 137 |
| 1715961300 | 125.5 | 0 | 0.00 | 124 | 125.5 | 122.5 | 43 |
| 1715874900 | 125.5 | 0.5 | 0.40 | 125 | 125.5 | 125 | 9 |
| 1715788500 | 125 | 0 | 0.00 | 123.5 | 126 | 123.5 | 336 |
| 1715702100 | 125 | 0 | 0.00 | 125 | 125 | 125 | 49 |
| 1715615700 | 125 | -0.5 | -0.40 | 124 | 126 | 124 | 67 |
| 1715356500 | 125.5 | 1.5 | 1.21 | 124.5 | 125.5 | 120.5 | 327 |
| 1715270100 | 124 | -1 | -0.80 | 125 | 127.5 | 124 | 58 |
| 1715183700 | 125 | -2.5 | -1.96 | 125.5 | 127 | 123.5 | 182 |
| 1715097300 | 127.5 | -1 | -0.78 | 127 | 129.5 | 125 | 161 |
| 1715010900 | 128.5 | 0 | 0.00 | 127 | 129 | 125.5 | 197 |
| 1714751700 | 128.5 | 2 | 1.58 | 127 | 129.5 | 127 | 334 |
| 1714665300 | 126.5 | -3 | -2.32 | 128.5 | 129.5 | 125.5 | 117 |
| 1714492500 | 129.5 | 0 | 0.00 | 128 | 129.5 | 127 | 54 |
| 1714406100 | 129.5 | 2 | 1.57 | 128.5 | 130 | 127 | 107 |
| 1714146900 | 127.5 | -3 | -2.30 | 128 | 131.5 | 127.5 | 205 |
| 1714060500 | 130.5 | 3 | 2.35 | 134 | 134 | 130.5 | 164 |
| 1713974100 | 127.5 | -0.5 | -0.39 | 126 | 128 | 125.5 | 297 |
| 1713887700 | 128 | -0.5 | -0.39 | 128 | 128.5 | 126 | 96 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Glaxe [Project Galaxy] (GALBTC).](/common/images/company/COIN_GALUSD.png){kind=small}
