Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GALUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.26 | -0.350 | -9.72% | 3.61 | 3.63 | 2.96 | 463,777.00 |
| Jun 06 2024 | 3.61 | -0.190 | -5.05% | 3.81 | 3.82 | 3.60 | 191,531.00 |
| Jun 05 2024 | 3.80 | 0.120 | 3.15% | 3.69 | 3.85 | 3.67 | 205,446.00 |
| Jun 04 2024 | 3.69 | 0.090 | 2.44% | 3.60 | 3.70 | 3.56 | 195,471.00 |
| Jun 03 2024 | 3.60 | 0.00 | -0.06% | 3.58 | 3.73 | 3.54 | 202,205.00 |
| Jun 02 2024 | 3.60 | 0.020 | 0.59% | 3.58 | 3.71 | 3.57 | 274,489.00 |
| Jun 01 2024 | 3.58 | -0.090 | -2.50% | 3.67 | 3.67 | 3.57 | 183,552.00 |
| May 31 2024 | 3.67 | -0.080 | -2.13% | 3.74 | 3.79 | 3.60 | 168,584.00 |
| May 30 2024 | 3.75 | -0.210 | -5.20% | 3.97 | 4.00 | 3.58 | 420,918.00 |
| May 29 2024 | 3.96 | -0.040 | -1.10% | 4.00 | 4.24 | 3.81 | 356,982.00 |
| May 28 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.16 | 3.85 | 377,183.00 |
| May 27 2024 | 4.00 | 0.400 | 11.01% | 3.61 | 4.07 | 3.60 | 524,555.00 |
| May 26 2024 | 3.61 | -0.060 | -1.50% | 3.66 | 3.75 | 3.57 | 210,151.00 |
| May 25 2024 | 3.66 | 0.020 | 0.41% | 3.63 | 3.73 | 3.62 | 183,392.00 |
| May 24 2024 | 3.65 | 0.090 | 2.47% | 3.55 | 3.68 | 3.47 | 180,956.00 |
| May 23 2024 | 3.56 | -0.100 | -2.68% | 3.53 | 3.58 | 3.34 | 339,865.00 |
| May 22 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
| May 21 2024 | 3.66 | -0.100 | -2.56% | 3.76 | 3.85 | 3.62 | 257,737.00 |
| May 20 2024 | 3.75 | 0.360 | 10.65% | 3.40 | 3.76 | 3.36 | 225,283.00 |
| May 19 2024 | 3.39 | -0.140 | -3.91% | 3.52 | 3.56 | 3.37 | 70,731.00 |
| May 18 2024 | 3.53 | 0.020 | 0.71% | 3.51 | 3.58 | 3.45 | 72,315.00 |
| May 17 2024 | 3.50 | 0.090 | 2.76% | 3.41 | 3.57 | 3.41 | 142,230.00 |
| May 16 2024 | 3.41 | -0.040 | -1.13% | 3.45 | 3.51 | 3.28 | 165,220.00 |
| May 15 2024 | 3.45 | 0.310 | 9.81% | 3.16 | 3.49 | 3.14 | 214,619.00 |
| May 14 2024 | 3.14 | -0.090 | -2.73% | 3.22 | 3.26 | 3.09 | 118,778.00 |
| May 13 2024 | 3.23 | -0.090 | -2.77% | 3.33 | 3.37 | 3.13 | 175,929.00 |
| May 12 2024 | 3.32 | 0.040 | 1.10% | 3.29 | 3.41 | 3.28 | 72,255.00 |
| May 11 2024 | 3.29 | 0.090 | 2.95% | 3.18 | 3.41 | 3.14 | 104,107.00 |
| May 10 2024 | 3.19 | -0.180 | -5.28% | 3.37 | 3.46 | 3.12 | 213,375.00 |
| May 09 2024 | 3.37 | -0.200 | -5.66% | 3.35 | 3.47 | 3.32 | 88,859.00 |
| May 08 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.57 | 0.00 |
| May 07 2024 | 3.57 | -0.140 | -3.80% | 3.71 | 3.82 | 3.57 | 148,286.00 |
| May 06 2024 | 3.71 | -0.020 | -0.40% | 3.73 | 3.90 | 3.68 | 235,411.00 |
| May 05 2024 | 3.73 | 0.010 | 0.40% | 3.72 | 3.76 | 3.62 | 157,797.00 |
| May 04 2024 | 3.71 | 0.010 | 0.13% | 3.71 | 3.77 | 3.67 | 180,638.00 |
| May 03 2024 | 3.71 | 0.180 | 5.13% | 3.53 | 3.78 | 3.48 | 199,626.00 |
| May 02 2024 | 3.53 | -0.090 | -2.54% | 3.62 | 3.64 | 3.50 | 187,921.00 |
| May 01 2024 | 3.62 | 0.120 | 3.40% | 3.51 | 3.66 | 3.34 | 410,564.00 |
| Apr 30 2024 | 3.50 | -0.040 | -1.02% | 3.55 | 3.55 | 3.32 | 513,577.00 |
| Apr 29 2024 | 3.54 | -0.280 | -7.24% | 3.81 | 3.87 | 3.36 | 1,712,916.00 |
| Apr 28 2024 | 3.81 | -0.810 | -17.55% | 4.65 | 4.87 | 3.79 | 681,407.00 |
| Apr 27 2024 | 4.62 | 0.080 | 1.83% | 4.53 | 4.70 | 4.31 | 653,937.00 |
| Apr 26 2024 | 4.54 | 0.280 | 6.57% | 4.26 | 4.64 | 4.17 | 619,932.00 |
| Apr 25 2024 | 4.26 | -0.320 | -7.07% | 4.58 | 4.81 | 4.12 | 729,003.00 |
| Apr 24 2024 | 4.58 | 0.00 | 0.00% | 4.58 | 4.58 | 4.58 | 0.00 |
| Apr 23 2024 | 4.58 | -0.010 | -0.28% | 4.59 | 4.68 | 4.49 | 295,716.00 |
| Apr 22 2024 | 4.60 | 0.310 | 7.26% | 4.29 | 4.97 | 4.26 | 683,266.00 |
| Apr 21 2024 | 4.29 | 0.170 | 4.11% | 4.09 | 4.40 | 4.07 | 324,988.00 |
| Apr 20 2024 | 4.12 | 0.460 | 12.58% | 3.66 | 4.12 | 3.57 | 210,547.00 |
| Apr 19 2024 | 3.66 | 0.260 | 7.53% | 3.39 | 3.86 | 3.09 | 580,705.00 |
| Apr 18 2024 | 3.40 | -0.160 | -4.39% | 3.56 | 3.62 | 3.33 | 326,482.00 |
| Apr 17 2024 | 3.56 | -0.420 | -10.52% | 3.97 | 4.10 | 3.51 | 255,535.00 |
| Apr 16 2024 | 3.97 | -0.060 | -1.44% | 3.99 | 4.15 | 3.75 | 239,888.00 |
| Apr 15 2024 | 4.03 | 0.200 | 5.11% | 3.81 | 4.31 | 3.69 | 515,341.00 |
| Apr 14 2024 | 3.84 | 0.040 | 1.05% | 3.79 | 4.06 | 3.49 | 813,708.00 |
| Apr 13 2024 | 3.80 | -0.550 | -12.66% | 4.37 | 4.78 | 3.22 | 1,399,401.00 |
| Apr 12 2024 | 4.35 | -0.410 | -8.58% | 4.75 | 4.94 | 3.74 | 515,635.00 |
| Apr 11 2024 | 4.75 | 0.330 | 7.56% | 4.40 | 5.01 | 4.39 | 713,264.00 |
| Apr 10 2024 | 4.42 | -0.010 | -0.14% | 4.42 | 4.49 | 4.19 | 247,981.00 |
| Apr 09 2024 | 4.43 | -0.150 | -3.19% | 4.57 | 5.00 | 4.42 | 375,645.00 |
| Apr 08 2024 | 4.57 | 0.130 | 2.81% | 4.43 | 4.61 | 4.31 | 147,652.00 |
| Apr 07 2024 | 4.45 | 0.070 | 1.48% | 4.38 | 4.49 | 4.34 | 88,902.00 |
| Apr 06 2024 | 4.38 | 0.110 | 2.53% | 4.27 | 4.43 | 4.27 | 96,855.00 |
| Apr 05 2024 | 4.27 | -0.200 | -4.43% | 4.45 | 4.46 | 4.11 | 206,281.00 |
| Apr 04 2024 | 4.47 | 0.080 | 1.87% | 4.37 | 4.59 | 4.26 | 143,540.00 |
| Apr 03 2024 | 4.39 | 0.030 | 0.80% | 4.37 | 4.52 | 4.21 | 152,795.00 |
| Apr 02 2024 | 4.36 | -0.370 | -7.73% | 4.72 | 4.73 | 4.21 | 511,100.00 |
| Apr 01 2024 | 4.72 | -0.230 | -4.67% | 4.94 | 5.09 | 4.58 | 405,775.00 |
| Mar 31 2024 | 4.95 | 0.130 | 2.61% | 4.81 | 5.03 | 4.76 | 166,351.00 |
| Mar 30 2024 | 4.83 | -0.170 | -3.46% | 4.99 | 5.04 | 4.77 | 174,070.00 |
| Mar 29 2024 | 5.00 | -0.090 | -1.83% | 5.08 | 5.20 | 4.93 | 186,408.00 |
| Mar 28 2024 | 5.09 | -0.070 | -1.39% | 5.16 | 5.31 | 5.02 | 393,185.00 |
| Mar 27 2024 | 5.16 | -0.250 | -4.60% | 5.41 | 5.49 | 5.10 | 384,681.00 |
| Mar 26 2024 | 5.41 | -0.210 | -3.79% | 5.63 | 5.85 | 5.31 | 502,583.00 |
| Mar 25 2024 | 5.63 | 0.050 | 0.84% | 5.57 | 5.71 | 5.41 | 642,527.00 |
| Mar 24 2024 | 5.58 | 0.380 | 7.27% | 5.03 | 5.87 | 5.00 | 856,336.00 |
| Mar 23 2024 | 5.20 | 0.260 | 5.16% | 4.92 | 5.44 | 4.88 | 438,552.00 |
| Mar 22 2024 | 4.95 | 0.280 | 5.98% | 4.67 | 5.48 | 4.67 | 1,063,289.00 |
| Mar 21 2024 | 4.67 | -0.150 | -3.17% | 4.81 | 4.94 | 4.50 | 258,354.00 |
| Mar 20 2024 | 4.82 | 0.170 | 3.55% | 4.69 | 4.88 | 4.29 | 572,889.00 |
| Mar 19 2024 | 4.65 | 0.130 | 2.92% | 4.53 | 5.05 | 4.19 | 1,008,578.00 |
| Mar 18 2024 | 4.52 | -0.580 | -11.37% | 5.07 | 5.08 | 4.50 | 634,936.00 |
| Mar 17 2024 | 5.10 | 1.02 | 25.02% | 4.11 | 5.58 | 3.98 | 1,712,172.00 |
| Mar 16 2024 | 4.08 | -0.470 | -10.23% | 4.54 | 4.64 | 3.98 | 649,036.00 |
| Mar 15 2024 | 4.55 | -0.050 | -1.09% | 4.44 | 4.82 | 4.07 | 1,030,856.00 |
| Mar 14 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Mar 13 2024 | 4.60 | -0.270 | -5.47% | 4.83 | 4.85 | 4.53 | 468,019.00 |
| Mar 12 2024 | 4.86 | 0.230 | 5.01% | 4.62 | 5.03 | 4.49 | 800,145.00 |
| Mar 11 2024 | 4.63 | 0.330 | 7.65% | 4.32 | 4.98 | 4.03 | 870,267.00 |
| Mar 10 2024 | 4.30 | 0.750 | 21.15% | 4.05 | 4.55 | 3.97 | 820,220.00 |
| Mar 09 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0.00 |
