ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,967.23
      -0.88%
      US Tech 100
      16,576.40
      -2.13%
      Dow Jones
      37,986.40
      0.56%
      Brent Oil
      86.625
      0.24%
      Bitcoin
      64,455.66
      1.49%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Gala (Cryptocurrency:GALAUSD)

      6. Gala (Cryptocurrency:GALAUSD) Historical

      GALAUSD Gala

      0.04492
      0.00432 (10.64%)
      16:27:39 - Realtime Data

      GALAUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.0406 0.00037 0.92% 0.0403 0.0406 0.0401 23,395,040.00
      Apr 17 2024 0.04023 -0.001464 -3.51% 0.0391 0.04276 0.0378 27,363,035.00
      Apr 16 2024 0.041694 0.000545 1.32% 0.04106 0.0429 0.039202 43,764,272.00
      Apr 15 2024 0.041149 -0.003041 -6.88% 0.043581 0.046497 0.039255 92,421,473.00
      Apr 14 2024 0.04419 0.003259 7.96% 0.04009 4.04 0.03886 41,287,525.00
      Apr 13 2024 0.040931 -0.006649 -13.97% 0.04771 0.05154 0.033614 156,558,752.00
      Apr 12 2024 0.04758 -0.01079 -18.49% 0.058901 4.88 0.042 59,344,253.00
      Apr 11 2024 0.05837 -0.00162 -2.70% 0.05834 0.06153 0.05709 7,013,303.00
      Apr 10 2024 0.05999 -0.000825 -1.36% 0.0589 0.06192 0.05833 13,301,415.00
      Apr 09 2024 0.060815 -0.004868 -7.41% 0.066139 0.06897 0.060468 52,167,684.00
      Apr 08 2024 0.065683 0.003923 6.35% 0.061245 0.0665 0.05971 47,372,748.00
      Apr 07 2024 0.06176 0.00596 10.68% 0.0574 4.48 0.0569 16,317,969.00
      Apr 06 2024 0.0558 -0.00024 -0.43% 0.0562 4.28 0.0558 5,551,448.00
      Apr 05 2024 0.05604 -0.00262 -4.47% 0.057112 4.44 0.05377 18,012,526.00
      Apr 04 2024 0.05866 0.00358 6.50% 0.05554 0.05938 0.054 16,654,638.00
      Apr 03 2024 0.05508 -0.001748 -3.08% 0.05726 0.05998 0.05435 17,919,814.00
      Apr 02 2024 0.056828 -0.007072 -11.07% 0.0635 0.06447 0.056356 48,271,009.00
      Apr 01 2024 0.0639 -0.005 -7.26% 0.069 5.08 0.06124 20,868,224.00
      Mar 31 2024 0.0689 -0.00045 -0.65% 0.0718 0.07409 0.0665 11,852,181.00
      Mar 30 2024 0.06935 0.0034 5.16% 0.06573 0.07098 0.040 20,239,061.00
      Mar 29 2024 0.06595 -0.00205 -3.01% 0.0682 0.07067 0.06428 15,039,742.00
      Mar 28 2024 0.068 0.0011 1.64% 0.0661 5.29 0.06469 28,830,269.00
      Mar 27 2024 0.0669 -0.001361 -1.99% 0.06688 0.06951 0.06557 21,802,658.00
      Mar 26 2024 0.068261 0.000481 0.71% 0.067493 0.0745 0.066994 76,990,522.00
      Mar 25 2024 0.06778 0.00485 7.71% 0.062397 0.070648 0.062207 76,948,370.00
      Mar 24 2024 0.06293 -0.001045 -1.63% 0.064041 0.064575 0.059784 36,630,602.00
      Mar 23 2024 0.063975 0.010075 18.69% 0.0616 0.070 0.0549 75,662,638.00
      Mar 22 2024 0.0539 -0.00214 -3.82% 0.05873 0.06074 0.05301 26,712,368.00
      Mar 21 2024 0.05604 -0.00213 -3.66% 0.05954 0.06053 0.05532 26,335,372.00
      Mar 20 2024 0.05817 0.0046 8.59% 0.05332 0.06109 0.05135 42,127,027.00
      Mar 19 2024 0.05357 -0.005165 -8.79% 0.058919 0.05985 0.050 97,287,100.00
      Mar 18 2024 0.058735 -0.001655 -2.74% 0.062664 0.065445 0.05768 66,032,412.00
      Mar 17 2024 0.06039 0.00057 0.95% 0.06087 0.0616 0.05917 23,651,829.00
      Mar 16 2024 0.05982 -0.00497 -7.67% 0.065203 4.59 0.057979 105,212,323.00
      Mar 15 2024 0.06479 -0.00241 -3.59% 0.0705 0.0711 0.05822 122,130,043.00
      Mar 14 2024 0.0672 -0.0064 -8.70% 0.073493 0.074483 0.064492 35,089,767.00
      Mar 13 2024 0.0736 0.003812 5.46% 0.0711 0.07758 0.06946 44,337,076.00
      Mar 12 2024 0.069788 -0.004364 -5.89% 0.073493 0.078 0.067 111,046,504.00
      Mar 11 2024 0.074152 -0.006058 -7.55% 0.080812 0.08898 0.07064 180,300,311.00
      Mar 10 2024 0.08021 0.02354 41.54% 0.0564 0.09455 0.0546 138,816,142.00
      Mar 09 2024 0.05667 0.01319 30.34% 0.0439 0.06454 0.04348 69,297,293.00
      Mar 08 2024 0.04348 0.00129 3.06% 0.04263 0.04596 0.0405 28,272,954.00
      Mar 07 2024 0.04219 0.00 0.00% 0.00000000 0.00000000 0.00000000 30,263,725.00
      Mar 06 2024 0.04219 0.002111 5.27% 0.0406 0.04325 0.03845 46,308,339.00
      Mar 05 2024 0.040079 -0.005763 -12.57% 0.04514 0.0484 0.033243 160,559,422.00
      Mar 04 2024 0.045842 0.001212 2.72% 0.044856 0.04977 0.04429 83,487,893.00
      Mar 03 2024 0.04463 -0.00123 -2.68% 0.04416 0.04815 0.03934 33,432,765.00
      Mar 02 2024 0.04586 0.00436 10.51% 0.0441 0.04895 0.0401 40,597,739.00
      Mar 01 2024 0.0415 0.00118 2.93% 0.0419 0.0421 0.0389 32,067,985.00
      Feb 29 2024 0.04032 0.00123 3.15% 0.0389 0.04061 0.0371 60,871,078.00
      Feb 28 2024 0.03909 -0.002006 -4.88% 0.03818 0.0444 0.03744 138,384,852.00
      Feb 27 2024 0.041096 0.007375 21.87% 0.033508 0.043137 0.032563 127,540,028.00
      Feb 26 2024 0.033721 0.003841 12.85% 0.03042 0.034542 0.029991 105,616,694.00
      Feb 25 2024 0.02988 0.00 0.00% 0.00000000 0.00000000 0.00000000 8,680,386.00
      Feb 24 2024 0.02988 0.00255 9.33% 0.03006 0.0307 0.02839 19,107,243.00
      Feb 23 2024 0.02733 0.00 0.00% 0.00000000 0.00000000 0.00000000 34,595,085.00
      Feb 22 2024 0.02733 0.00 0.00% 0.00000000 0.00000000 0.00000000 21,959,047.00
      Feb 21 2024 0.02733 -0.000607 -2.17% 0.0285 0.02885 0.02674 45,729,436.00
      Feb 20 2024 0.027937 -0.000296 -1.05% 0.028356 0.028627 0.026208 90,140,100.00
      Feb 19 2024 0.028233 0.001043 3.84% 0.027638 0.028556 0.027428 53,306,830.00
      Feb 18 2024 0.02719 0.00115 4.42% 0.02657 0.02765 0.02654 33,179,083.00
      Feb 17 2024 0.02604 -0.00045 -1.70% 0.0263 0.02728 0.02543 22,056,850.00
      Feb 16 2024 0.02649 -0.00003 -0.11% 0.02645 0.02754 0.02607 19,789,216.00
      Feb 15 2024 0.02652 0.00071 2.75% 0.02639 0.0285 0.02582 22,076,290.00
      Feb 14 2024 0.02581 0.000912 3.66% 0.02573 0.02604 0.02475 10,405,872.00
      Feb 13 2024 0.024898 0.000303 1.23% 0.024661 0.025305 0.023805 36,894,337.00
      Feb 12 2024 0.024595 0.002831 13.01% 0.023892 0.024619 0.02304 55,912,370.00
      Feb 11 2024 0.021764 0.00 0.00% 0.00000000 0.00000000 0.00000000 14,159,108.00
      Feb 10 2024 0.021764 0.00 0.00% 0.00000000 0.00000000 0.00000000 11,841,287.00
      Feb 09 2024 0.021764 0.00 0.00% 0.00000000 0.00000000 0.00000000 37,892,170.00
      Feb 08 2024 0.021764 0.00 0.00% 0.00000000 0.00000000 0.00000000 29,363,260.00
      Feb 07 2024 0.021764 0.000017 0.08% 0.00000000 0.00000000 0.00000000 25,617,979.00
      Feb 06 2024 0.021747 -0.000072 -0.33% 0.021824 0.022103 0.02138 34,350,563.00
      Feb 05 2024 0.021819 0.000319 1.48% 0.021105 0.021964 0.020676 31,009,624.00
      Feb 04 2024 0.0215 -0.0002 -0.92% 0.02149 0.02162 0.02128 33,011,182.00
      Feb 03 2024 0.0217 0.00 0.00% 0.00000000 0.00000000 0.00000000 12,320,160.00
      Feb 02 2024 0.0217 0.00 0.00% 0.00000000 0.00000000 0.00000000 16,422,695.00
      Feb 01 2024 0.0217 -0.001014 -4.46% 0.02173 0.0235 0.02131 12,064,239.00
      Jan 31 2024 0.022714 0.00007 0.31% 0.00000000 0.00000000 0.00000000 28,621,402.00
      Jan 30 2024 0.022644 -0.000843 -3.59% 0.023333 0.023624 0.022518 20,801,733.00
      Jan 29 2024 0.023487 0.000107 0.46% 0.022679 0.02367 0.022452 52,991,185.00
      Jan 28 2024 0.02338 0.00 0.00% 0.00000000 0.00000000 0.00000000 28,648,421.00
      Jan 27 2024 0.02338 0.00037 1.61% 0.02327 0.02338 0.02246 15,983,083.00
      Jan 26 2024 0.02301 0.00067 3.00% 0.02225 0.02307 0.02186 15,221,726.00
      Jan 25 2024 0.02234 -0.00042 -1.85% 0.02223 0.02236 0.02185 15,029,575.00
      Jan 24 2024 0.02276 0.000999 4.59% 0.0224 0.02276 0.02172 15,291,635.00
      Jan 23 2024 0.021761 -0.000459 -2.07% 0.022299 0.022745 0.02044 27,288,682.00
      Jan 22 2024 0.02222 -0.00158 -6.64% 0.02405 0.024271 0.021791 18,317,104.00
      Jan 21 2024 0.0238 0.00 0.00% 0.00000000 0.00000000 0.00000000 12,258,653.00
      Jan 20 2024 0.0238 0.00 0.00% 0.00000000 0.00000000 0.00000000 3,037,104.00

      Your Recent History

      COIN
      GALAUSD
      Gala
      Delayed Upgrade Clock