Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GALFTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 2.15 | -0.010 | -0.37% | 2.15 | 2.18 | 2.13 | 14,878.00 |
| Jun 05 2024 | 2.16 | -0.020 | -0.87% | 2.17 | 2.19 | 2.10 | 32,232.00 |
| Jun 04 2024 | 2.17 | -0.010 | -0.46% | 2.17 | 2.30 | 2.14 | 48,158.00 |
| Jun 03 2024 | 2.18 | -0.050 | -2.06% | 2.23 | 2.24 | 2.14 | 40,426.00 |
| Jun 02 2024 | 2.23 | -0.080 | -3.42% | 2.31 | 2.32 | 2.20 | 29,090.00 |
| Jun 01 2024 | 2.31 | 0.010 | 0.48% | 2.31 | 2.38 | 2.22 | 63,242.00 |
| May 31 2024 | 2.30 | 0.060 | 2.45% | 2.24 | 2.53 | 2.22 | 148,606.00 |
| May 30 2024 | 2.24 | -0.150 | -6.23% | 2.39 | 2.45 | 2.16 | 138,632.00 |
| May 29 2024 | 2.39 | -0.220 | -8.32% | 2.61 | 2.66 | 2.37 | 164,419.00 |
| May 28 2024 | 2.61 | -0.230 | -8.00% | 2.84 | 2.94 | 2.59 | 394,389.00 |
| May 27 2024 | 2.84 | -0.370 | -11.54% | 3.19 | 3.20 | 2.62 | 1,090,557.00 |
| May 26 2024 | 3.21 | -1.00 | -23.68% | 4.25 | 7.80 | 3.13 | 935,632.00 |
| May 25 2024 | 4.20 | 1.19 | 39.61% | 3.01 | 4.88 | 2.97 | 141,091.00 |
| May 24 2024 | 3.01 | 0.090 | 3.12% | 2.93 | 3.19 | 2.86 | 82,803.00 |
| May 23 2024 | 2.92 | 0.550 | 23.28% | 2.62 | 3.21 | 2.59 | 222,060.00 |
| May 22 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| May 21 2024 | 2.37 | 0.050 | 2.03% | 2.32 | 2.43 | 2.31 | 41,275.00 |
| May 20 2024 | 2.32 | 0.080 | 3.76% | 2.22 | 2.36 | 2.18 | 93,521.00 |
| May 19 2024 | 2.24 | -0.080 | -3.37% | 2.33 | 2.98 | 2.16 | 341,194.00 |
| May 18 2024 | 2.31 | 0.020 | 0.83% | 2.30 | 2.34 | 2.28 | 20,124.00 |
| May 17 2024 | 2.30 | 0.130 | 5.76% | 2.17 | 2.35 | 2.17 | 50,747.00 |
| May 16 2024 | 2.17 | 0.070 | 3.09% | 2.10 | 2.22 | 2.10 | 37,578.00 |
| May 15 2024 | 2.11 | 0.080 | 3.95% | 2.02 | 2.12 | 2.01 | 20,499.00 |
| May 14 2024 | 2.03 | -0.050 | -2.41% | 2.07 | 2.07 | 2.00 | 32,493.00 |
| May 13 2024 | 2.08 | 0.050 | 2.42% | 2.02 | 2.08 | 1.95 | 47,255.00 |
| May 12 2024 | 2.03 | -0.060 | -2.88% | 2.08 | 2.26 | 2.00 | 118,523.00 |
| May 11 2024 | 2.09 | 0.030 | 1.56% | 2.06 | 2.13 | 2.05 | 30,743.00 |
| May 10 2024 | 2.05 | 0.050 | 2.75% | 2.00 | 2.13 | 2.00 | 69,799.00 |
| May 09 2024 | 2.00 | -0.100 | -4.81% | 1.95 | 2.13 | 1.89 | 62,933.00 |
| May 08 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| May 07 2024 | 2.10 | -0.040 | -1.78% | 2.14 | 2.26 | 2.07 | 43,102.00 |
| May 06 2024 | 2.14 | -0.080 | -3.61% | 2.21 | 2.67 | 2.13 | 60,282.00 |
| May 05 2024 | 2.22 | -0.090 | -3.98% | 2.32 | 2.34 | 2.17 | 13,497.00 |
| May 04 2024 | 2.31 | 0.090 | 4.19% | 2.23 | 2.34 | 2.23 | 8,718.00 |
| May 03 2024 | 2.22 | -0.020 | -0.76% | 2.24 | 2.35 | 2.22 | 8,333.00 |
| May 02 2024 | 2.23 | 0.030 | 1.55% | 2.18 | 2.27 | 2.16 | 4,812.00 |
| May 01 2024 | 2.20 | 0.040 | 1.85% | 2.14 | 2.20 | 2.09 | 9,482.00 |
| Apr 30 2024 | 2.16 | -0.070 | -2.96% | 2.20 | 2.31 | 2.07 | 7,548.00 |
| Apr 29 2024 | 2.23 | -0.050 | -2.28% | 2.30 | 2.30 | 2.18 | 11,709.00 |
| Apr 28 2024 | 2.28 | 0.020 | 0.71% | 2.28 | 2.42 | 2.26 | 12,504.00 |
| Apr 27 2024 | 2.26 | -0.280 | -10.91% | 2.54 | 2.54 | 2.22 | 39,032.00 |
| Apr 26 2024 | 2.54 | -0.080 | -2.91% | 2.60 | 2.64 | 2.50 | 21,847.00 |
| Apr 25 2024 | 2.62 | 0.020 | 0.93% | 2.53 | 2.80 | 2.45 | 17,372.00 |
| Apr 24 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0.00 |
| Apr 23 2024 | 2.59 | 0.050 | 1.97% | 2.54 | 2.72 | 2.52 | 15,077.00 |
| Apr 22 2024 | 2.54 | 0.100 | 4.10% | 2.45 | 2.82 | 2.38 | 34,702.00 |
| Apr 21 2024 | 2.44 | 0.040 | 1.50% | 2.39 | 2.57 | 2.36 | 10,591.00 |
| Apr 20 2024 | 2.41 | 0.080 | 3.40% | 2.33 | 2.42 | 2.32 | 5,653.00 |
| Apr 19 2024 | 2.33 | 0.00 | 0.09% | 2.33 | 2.41 | 2.30 | 6,864.00 |
| Apr 18 2024 | 2.32 | 0.060 | 2.83% | 2.27 | 2.36 | 2.27 | 10,119.00 |
| Apr 17 2024 | 2.26 | -0.010 | -0.35% | 2.26 | 2.35 | 2.21 | 23,816.00 |
| Apr 16 2024 | 2.27 | 0.080 | 3.61% | 2.20 | 2.32 | 2.15 | 9,512.00 |
| Apr 15 2024 | 2.19 | 0.020 | 0.83% | 2.18 | 2.35 | 2.15 | 23,627.00 |
| Apr 14 2024 | 2.17 | 0.070 | 3.28% | 2.10 | 2.32 | 2.01 | 25,710.00 |
| Apr 13 2024 | 2.10 | -0.140 | -6.41% | 2.22 | 2.35 | 1.93 | 36,221.00 |
| Apr 12 2024 | 2.25 | -0.230 | -9.14% | 2.49 | 2.51 | 2.17 | 27,730.00 |
| Apr 11 2024 | 2.47 | -0.030 | -1.32% | 2.50 | 2.61 | 2.42 | 11,966.00 |
| Apr 10 2024 | 2.51 | 0.050 | 2.24% | 2.48 | 2.56 | 2.40 | 19,597.00 |
| Apr 09 2024 | 2.45 | -0.110 | -4.33% | 2.55 | 2.58 | 2.41 | 27,147.00 |
| Apr 08 2024 | 2.56 | -0.590 | -18.70% | 3.13 | 3.15 | 2.45 | 64,002.00 |
| Apr 07 2024 | 3.15 | 0.100 | 3.31% | 3.01 | 3.15 | 3.00 | 4,944.00 |
| Apr 06 2024 | 3.05 | -0.100 | -3.08% | 3.15 | 3.15 | 2.93 | 10,703.00 |
| Apr 05 2024 | 3.15 | -0.030 | -0.88% | 3.15 | 3.15 | 2.80 | 20,876.00 |
| Apr 04 2024 | 3.17 | 0.410 | 14.92% | 2.76 | 3.30 | 2.76 | 36,359.00 |
| Apr 03 2024 | 2.76 | -0.190 | -6.47% | 2.86 | 3.09 | 2.75 | 23,475.00 |
| Apr 02 2024 | 2.95 | 0.210 | 7.77% | 2.74 | 3.30 | 2.70 | 88,716.00 |
| Apr 01 2024 | 2.74 | -0.320 | -10.37% | 3.10 | 3.14 | 2.63 | 26,569.00 |
| Mar 31 2024 | 3.06 | 0.260 | 9.30% | 2.78 | 3.88 | 2.62 | 83,166.00 |
| Mar 30 2024 | 2.80 | -0.040 | -1.38% | 2.82 | 2.85 | 2.62 | 12,959.00 |
| Mar 29 2024 | 2.84 | -0.020 | -0.77% | 2.83 | 2.86 | 2.80 | 2,724.00 |
| Mar 28 2024 | 2.86 | -0.020 | -0.73% | 2.85 | 2.92 | 2.80 | 5,978.00 |
| Mar 27 2024 | 2.88 | -0.070 | -2.27% | 2.93 | 2.94 | 2.81 | 6,147.00 |
| Mar 26 2024 | 2.95 | -0.070 | -2.45% | 3.00 | 3.05 | 2.90 | 17,523.00 |
| Mar 25 2024 | 3.02 | -0.110 | -3.36% | 3.13 | 3.16 | 2.92 | 14,155.00 |
| Mar 24 2024 | 3.13 | -0.120 | -3.55% | 3.14 | 3.31 | 3.00 | 22,673.00 |
| Mar 23 2024 | 3.24 | -0.050 | -1.64% | 3.34 | 3.80 | 3.01 | 118,438.00 |
| Mar 22 2024 | 3.29 | 0.690 | 26.50% | 2.61 | 3.36 | 2.53 | 23,281.00 |
| Mar 21 2024 | 2.60 | 0.100 | 4.16% | 2.51 | 2.66 | 2.43 | 12,526.00 |
| Mar 20 2024 | 2.50 | 0.190 | 8.18% | 2.31 | 2.65 | 2.12 | 17,130.00 |
| Mar 19 2024 | 2.31 | -0.480 | -17.20% | 2.77 | 2.78 | 2.28 | 33,244.00 |
| Mar 18 2024 | 2.79 | -0.370 | -11.68% | 3.17 | 3.28 | 2.77 | 10,336.00 |
| Mar 17 2024 | 3.16 | -0.080 | -2.32% | 3.30 | 3.58 | 3.10 | 27,987.00 |
| Mar 16 2024 | 3.24 | 0.010 | 0.40% | 3.26 | 3.43 | 3.06 | 17,521.00 |
| Mar 15 2024 | 3.22 | -0.070 | -2.19% | 3.15 | 3.39 | 2.99 | 16,414.00 |
| Mar 14 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0.00 |
| Mar 13 2024 | 3.29 | -0.330 | -9.01% | 3.62 | 3.63 | 3.21 | 40,385.00 |
| Mar 12 2024 | 3.62 | -0.640 | -15.00% | 4.16 | 4.22 | 3.60 | 35,966.00 |
| Mar 11 2024 | 4.26 | -0.650 | -13.19% | 5.10 | 5.36 | 3.71 | 323,072.00 |
| Mar 10 2024 | 4.91 | 2.39 | 94.91% | 2.64 | 5.58 | 2.60 | 369,146.00 |
| Mar 09 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |
