GALAUSD

Gala (GALAUSD)

GALAUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.04062 -0.00028 -0.68% 0.04079 0.04119 0.03992 107,506,139.00
Sep 29 2022 0.0409 0.0007 1.74% 0.04032 0.04101 0.03935 95,076,417.00
Sep 28 2022 0.0402 -0.00016 -0.40% 0.04026 0.0407 0.03846 100,373,479.00
Sep 27 2022 0.04036 -0.00035 -0.86% 0.04082 0.0424 0.03964 117,682,397.00
Sep 26 2022 0.04071 0.0002 0.49% 0.04053 0.04107 0.0396 71,881,498.00
Sep 25 2022 0.04051 -0.00089 -2.15% 0.0413 0.04188 0.04003 56,640,267.00
Sep 24 2022 0.0414 -0.0008 -1.90% 0.04229 0.04277 0.04106 65,991,005.00
Sep 23 2022 0.0422 -0.00009 -0.21% 0.04268 0.04282 0.04034 132,272,677.00
Sep 22 2022 0.04229 0.00182 4.50% 0.04049 0.04272 0.04023 68,412,533.00
Sep 21 2022 0.04047 -0.00104 -2.51% 0.04152 0.0594 0.025 184,156,487.00
Sep 20 2022 0.04151 -0.00192 -4.42% 0.0434 0.04357 0.04126 83,830,527.00
Sep 19 2022 0.04343 0.00143 3.40% 0.04211 0.04363 0.0409 148,861,408.00
Sep 18 2022 0.042 -0.00712 -14.50% 0.04896 0.04902 0.03916 134,263,005.00
Sep 17 2022 0.04912 0.00154 3.24% 0.04777 0.04926 0.0477 41,286,797.00
Sep 16 2022 0.04758 0.00035 0.74% 0.04709 0.04815 0.04661 65,278,772.00
Sep 15 2022 0.04723 -0.00141 -2.90% 0.04866 0.04872 0.04657 82,869,430.00
Sep 14 2022 0.04864 0.00069 1.44% 0.04752 0.04905 0.0472 84,267,227.00
Sep 13 2022 0.04795 -0.00332 -6.48% 0.05112 0.05166 0.04736 145,028,668.00
Sep 12 2022 0.05127 -0.0008 -1.54% 0.05189 0.05317 0.05016 105,100,007.00
Sep 11 2022 0.05207 0.00005 0.10% 0.05238 0.0538 0.05049 76,781,173.00
Sep 10 2022 0.05202 0.0001 0.19% 0.05208 0.05328 0.05111 96,502,305.00
Sep 09 2022 0.05192 0.00299 6.11% 0.04918 0.05305 0.04896 137,860,135.00
Sep 08 2022 0.04893 0.00 0.00% 0.04883 0.04934 0.04756 88,880,502.00
Sep 07 2022 0.04893 0.00144 3.03% 0.04732 0.04945 0.04637 80,075,263.00
Sep 06 2022 0.04749 -0.00359 -7.03% 0.05104 0.052 0.04685 189,347,477.00
Sep 05 2022 0.05108 -0.00045 -0.87% 0.05171 0.05211 0.04969 95,622,749.00
Sep 04 2022 0.05153 0.00142 2.83% 0.05022 0.05191 0.04996 62,384,155.00
Sep 03 2022 0.05011 0.00032 0.64% 0.04962 0.05048 0.04937 42,960,848.00
Sep 02 2022 0.04979 -0.00074 -1.46% 0.0506 0.05142 0.04911 98,084,832.00
Sep 01 2022 0.05053 0.00022 0.44% 0.05047 0.05073 0.04866 110,342,932.00
Aug 31 2022 0.05031 -0.00054 -1.06% 0.0508 0.05229 0.05007 78,831,456.00
Aug 30 2022 0.05085 -0.00146 -2.79% 0.0522 0.05303 0.04935 102,778,220.00
Aug 29 2022 0.05231 0.00262 5.27% 0.04974 0.05258 0.0488 78,752,884.00
Aug 28 2022 0.04969 -0.00116 -2.28% 0.05058 0.05195 0.04934 69,680,652.00
Aug 27 2022 0.05085 0.00164 3.33% 0.04975 0.05117 0.04914 123,531,516.00
Aug 26 2022 0.04921 -0.00559 -10.20% 0.05464 0.05481 0.0487 169,841,140.00
Aug 25 2022 0.0548 -0.00007 -0.13% 0.05496 0.05699 0.05375 101,846,065.00
Aug 24 2022 0.05487 0.00051 0.94% 0.05435 0.05653 0.05273 117,427,715.00
Aug 23 2022 0.05436 0.00101 1.89% 0.05328 0.05527 0.05122 92,470,810.00
Aug 22 2022 0.05335 -0.00071 -1.31% 0.05384 0.05389 0.05053 99,961,514.00
Aug 21 2022 0.05406 0.00203 3.90% 0.05225 0.05473 0.05174 106,609,693.00
Aug 20 2022 0.05203 -0.00067 -1.27% 0.05295 0.05433 0.05001 184,344,627.00
Aug 19 2022 0.0527 -0.0053 -9.14% 0.05781 0.05834 0.05168 295,200,759.00
Aug 18 2022 0.058 -0.00496 -7.88% 0.06309 0.06405 0.05576 144,966,021.00
Aug 17 2022 0.06296 -0.00638 -9.20% 0.06939 0.07133 0.06226 185,823,956.00
Aug 16 2022 0.06934 0.00247 3.69% 0.06688 0.07198 0.06541 176,884,977.00
Aug 15 2022 0.06687 -0.00407 -5.74% 0.0706 0.07284 0.06566 223,917,429.00
Aug 14 2022 0.07094 0.00398 5.94% 0.06741 0.07178 0.06619 239,298,444.00
Aug 13 2022 0.06696 0.00107 1.62% 0.06608 0.070 0.06557 192,931,528.00
Aug 12 2022 0.06589 0.00389 6.27% 0.06224 0.06605 0.0609 92,005,095.00
Aug 11 2022 0.062 -0.00145 -2.29% 0.06356 0.0657 0.06157 145,039,632.00
Aug 10 2022 0.06345 0.0037 6.19% 0.05946 0.06396 0.05822 125,516,737.00
Aug 09 2022 0.05975 -0.0023 -3.71% 0.06217 0.06468 0.05807 239,601,527.00
Aug 08 2022 0.06205 0.00138 2.27% 0.06072 0.06426 0.06061 112,198,295.00
Aug 07 2022 0.06067 0.00058 0.97% 0.05992 0.06178 0.0583 63,882,004.00
Aug 06 2022 0.06009 -0.0007 -1.15% 0.06133 0.06225 0.0596 91,313,089.00
Aug 05 2022 0.06079 0.00149 2.51% 0.05891 0.06152 0.05871 134,405,479.00
Aug 04 2022 0.0593 0.00135 2.33% 0.05831 0.06157 0.05757 120,213,954.00
Aug 03 2022 0.05795 -0.00251 -4.15% 0.05969 0.06179 0.05705 146,479,423.00
Aug 02 2022 0.06046 -0.00541 -8.21% 0.06386 0.06546 0.058 302,075,267.00
Aug 01 2022 0.06587 0.00856 14.94% 0.05704 0.066 0.05545 826,926,061.00
Jul 31 2022 0.05731 0.00206 3.73% 0.05548 0.06342 0.05517 368,701,587.00
Jul 30 2022 0.05525 -0.00003 -0.05% 0.05534 0.0608 0.05471 366,522,594.00
Jul 29 2022 0.05528 0.002 3.75% 0.05332 0.05754 0.05277 304,146,465.00
Jul 28 2022 0.05328 0.00229 4.49% 0.05149 0.05395 0.04962 238,514,017.00
Jul 27 2022 0.05099 0.00347 7.30% 0.04754 0.05116 0.04653 176,704,963.00
Jul 26 2022 0.04752 -0.00008 -0.17% 0.04728 0.04812 0.04564 170,206,630.00
Jul 25 2022 0.0476 -0.00542 -10.22% 0.053 0.05327 0.04758 171,942,750.00
Jul 24 2022 0.05302 -0.00076 -1.41% 0.05448 0.05494 0.05256 118,756,628.00
Jul 23 2022 0.05378 0.00167 3.20% 0.05213 0.05534 0.0514 199,437,597.00
Jul 22 2022 0.05211 -0.00204 -3.77% 0.05415 0.05628 0.05164 163,629,243.00
Jul 21 2022 0.05415 0.00023 0.43% 0.05372 0.05474 0.05138 172,519,434.00
Jul 20 2022 0.05392 -0.00443 -7.59% 0.05837 0.06167 0.05285 297,962,755.00
Jul 19 2022 0.05835 0.00272 4.89% 0.05502 0.06167 0.05471 364,825,422.00
Jul 18 2022 0.05563 0.0046 9.01% 0.05066 0.05826 0.05066 251,964,814.00
Jul 17 2022 0.05103 -0.00003 -0.06% 0.05102 0.05368 0.05003 146,064,422.00
Jul 16 2022 0.05106 0.00151 3.05% 0.04923 0.0518 0.04806 138,785,298.00
Jul 15 2022 0.04955 -0.00022 -0.44% 0.05005 0.05093 0.04836 149,283,350.00
Jul 14 2022 0.04977 0.00109 2.24% 0.04914 0.05041 0.04653 132,948,679.00
Jul 13 2022 0.04868 0.00068 1.42% 0.04676 0.050 0.0445 171,990,337.00
Jul 12 2022 0.048 -0.0001 -0.21% 0.04787 0.04947 0.04701 110,211,330.00
Jul 11 2022 0.0481 -0.0051 -9.59% 0.05287 0.05295 0.04703 215,778,002.00
Jul 10 2022 0.0532 -0.00231 -4.16% 0.05531 0.05537 0.05231 96,081,896.00
Jul 09 2022 0.05551 0.00066 1.20% 0.05411 0.05591 0.05373 98,699,088.00
Jul 08 2022 0.05485 -0.00228 -3.99% 0.05697 0.0588 0.05356 128,430,043.00
Jul 07 2022 0.05713 0.00281 5.17% 0.05442 0.0581 0.0541 119,211,082.00
Jul 06 2022 0.05432 0.00096 1.80% 0.0534 0.0551 0.05212 113,912,800.00
Jul 05 2022 0.05336 -0.00213 -3.84% 0.05503 0.05616 0.05148 121,827,782.00
Jul 04 2022 0.05549 0.00252 4.76% 0.05293 0.0556 0.05139 101,751,048.00
Jul 03 2022 0.05297 -0.0003 -0.56% 0.05319 0.05376 0.05156 58,158,064.00
Jul 02 2022 0.05327 0.00096 1.84% 0.05139 0.05427 0.0508 99,041,480.00


Your Recent History
COIN
GALAUSD
Gala
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now