Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GALAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.041233 | 0.001253 | 3.13% | 0.040 | 0.042319 | 0.039129 | 6,356,179.00 |
| May 08 2024 | 0.03998 | -0.00103 | -2.51% | 0.042319 | 0.042319 | 0.03943 | 8,321,840.00 |
| May 07 2024 | 0.04101 | -0.001233 | -2.92% | 0.042319 | 0.044236 | 0.04078 | 8,036,301.00 |
| May 06 2024 | 0.042243 | -0.000898 | -2.08% | 0.043094 | 0.04588 | 0.042241 | 22,412,624.00 |
| May 05 2024 | 0.043141 | 0.001231 | 2.94% | 0.04191 | 0.044959 | 0.040642 | 13,886,005.00 |
| May 04 2024 | 0.04191 | -0.000153 | -0.36% | 0.041964 | 0.04309 | 0.04158 | 1,812,270.00 |
| May 03 2024 | 0.042063 | 0.001833 | 4.56% | 0.038689 | 0.042694 | 0.038689 | 17,153,746.00 |
| May 02 2024 | 0.04023 | 0.00084 | 2.13% | 0.03939 | 0.0406 | 0.037802 | 6,208,117.00 |
| May 01 2024 | 0.03939 | 0.000616 | 1.59% | 0.038538 | 0.03987 | 0.0361 | 6,942,839.00 |
| Apr 30 2024 | 0.038774 | -0.003326 | -7.90% | 0.04211 | 0.042639 | 0.037104 | 27,070,474.00 |
| Apr 29 2024 | 0.0421 | -0.000532 | -1.25% | 0.04687 | 0.04778 | 0.039974 | 15,582,226.00 |
| Apr 28 2024 | 0.042632 | -0.00000800 | -0.02% | 0.043055 | 0.045485 | 0.042382 | 21,563,317.00 |
| Apr 27 2024 | 0.04264 | -0.00038 | -0.88% | 0.043055 | 0.04345 | 0.04046 | 5,220,077.00 |
| Apr 26 2024 | 0.04302 | -0.00135 | -3.04% | 0.04449 | 0.045901 | 0.04259 | 6,035,925.00 |
| Apr 25 2024 | 0.04437 | 0.0001 | 0.23% | 0.044109 | 0.04535 | 0.042358 | 14,301,184.00 |
| Apr 24 2024 | 0.04427 | -0.00247 | -5.28% | 0.04674 | 0.048741 | 0.04355 | 20,687,776.00 |
| Apr 23 2024 | 0.04674 | -0.00016 | -0.34% | 0.04687 | 0.04945 | 0.045 | 8,135,736.00 |
| Apr 22 2024 | 0.0469 | 0.001066 | 2.33% | 0.045901 | 0.04757 | 0.04507 | 2,328,980.00 |
| Apr 21 2024 | 0.045834 | -0.000946 | -2.02% | 0.04636 | 0.04797 | 0.044918 | 27,530,498.00 |
| Apr 20 2024 | 0.04678 | 0.004942 | 11.81% | 0.041517 | 0.048 | 0.040999 | 8,502,777.00 |
| Apr 19 2024 | 0.041838 | 0.000078 | 0.19% | 0.04176 | 0.043894 | 0.038378 | 50,685,062.00 |
| Apr 18 2024 | 0.04176 | 0.00397 | 10.51% | 0.037943 | 0.04205 | 0.03681 | 11,371,748.00 |
| Apr 17 2024 | 0.03779 | -0.001481 | -3.77% | 0.038702 | 0.039884 | 0.036115 | 50,610,510.00 |
| Apr 16 2024 | 0.039271 | 0.000418 | 1.08% | 0.038645 | 0.040464 | 0.036869 | 32,766,524.00 |
| Apr 15 2024 | 0.038853 | -0.002846 | -6.83% | 0.041154 | 0.04371 | 0.037 | 39,875,441.00 |
| Apr 14 2024 | 0.041699 | 0.002316 | 5.88% | 0.0386 | 0.042889 | 0.03693 | 43,716,013.00 |
| Apr 13 2024 | 0.039383 | -0.005807 | -12.85% | 0.045205 | 0.047446 | 0.032126 | 60,625,046.00 |
| Apr 12 2024 | 0.04519 | -0.009468 | -17.32% | 0.055947 | 0.0574 | 0.03929 | 86,859,433.00 |
| Apr 11 2024 | 0.054658 | -0.001219 | -2.18% | 0.055947 | 0.057407 | 0.053739 | 33,784,492.00 |
| Apr 10 2024 | 0.055877 | -0.000543 | -0.96% | 0.055819 | 0.056915 | 0.05169 | 39,305,413.00 |
| Apr 09 2024 | 0.05642 | -0.003897 | -6.46% | 0.06064 | 0.063504 | 0.055775 | 80,092,334.00 |
| Apr 08 2024 | 0.060317 | 0.003396 | 5.97% | 0.056649 | 0.06099 | 0.055099 | 46,233,131.00 |
| Apr 07 2024 | 0.056921 | 0.003911 | 7.38% | 0.0527 | 0.05902 | 0.05248 | 61,042,957.00 |
| Apr 06 2024 | 0.05301 | 0.001223 | 2.36% | 0.051636 | 0.05339 | 0.051506 | 2,969,726.00 |
| Apr 05 2024 | 0.051787 | -0.001283 | -2.42% | 0.051568 | 0.053066 | 0.049698 | 18,988,738.00 |
| Apr 04 2024 | 0.05307 | 0.001517 | 2.94% | 0.051568 | 0.054662 | 0.05043 | 11,670,074.00 |
| Apr 03 2024 | 0.051553 | -0.001309 | -2.48% | 0.052994 | 0.055 | 0.050076 | 39,862,292.00 |
| Apr 02 2024 | 0.052862 | -0.006588 | -11.08% | 0.0592 | 0.0592 | 0.05246 | 52,504,986.00 |
| Apr 01 2024 | 0.05945 | -0.00456 | -7.12% | 0.063733 | 0.064275 | 0.056984 | 43,506,717.00 |
| Mar 31 2024 | 0.06401 | 0.001304 | 2.08% | 0.062148 | 0.06472 | 0.0616 | 7,881,893.00 |
| Mar 30 2024 | 0.062706 | 0.002216 | 3.66% | 0.06082 | 0.065925 | 0.0597 | 41,063,148.00 |
| Mar 29 2024 | 0.06049 | -0.002647 | -4.19% | 0.062664 | 0.062987 | 0.05923 | 9,770,813.00 |
| Mar 28 2024 | 0.063137 | 0.002925 | 4.86% | 0.060517 | 0.063349 | 0.059827 | 36,836,606.00 |
| Mar 27 2024 | 0.060212 | -0.002768 | -4.40% | 0.06305 | 0.06422 | 0.059467 | 53,382,577.00 |
| Mar 26 2024 | 0.06298 | 0.000426 | 0.68% | 0.062172 | 0.06718 | 0.060 | 22,595,323.00 |
| Mar 25 2024 | 0.062554 | 0.004544 | 7.83% | 0.057908 | 0.065497 | 0.057623 | 105,397,913.00 |
| Mar 24 2024 | 0.05801 | -0.00117 | -1.98% | 0.059055 | 0.05988 | 0.0454 | 23,074,082.00 |
| Mar 23 2024 | 0.05918 | 0.00747 | 14.45% | 0.05187 | 0.061406 | 0.05107 | 74,541,201.00 |
| Mar 22 2024 | 0.05171 | -0.000575 | -1.10% | 0.052309 | 0.05448 | 0.04895 | 16,651,098.00 |
| Mar 21 2024 | 0.052285 | -0.001685 | -3.12% | 0.053315 | 0.0556 | 0.050912 | 56,546,392.00 |
| Mar 20 2024 | 0.05397 | 0.00464 | 9.41% | 0.04875 | 0.05598 | 0.047086 | 75,546,104.00 |
| Mar 19 2024 | 0.04933 | -0.00514 | -9.44% | 0.05462 | 0.054624 | 0.0461 | 22,131,116.00 |
| Mar 18 2024 | 0.05447 | -0.003196 | -5.54% | 0.05763 | 0.06014 | 0.05304 | 8,058,586.00 |
| Mar 17 2024 | 0.057666 | 0.002749 | 5.01% | 0.0552 | 0.059693 | 0.051539 | 72,305,587.00 |
| Mar 16 2024 | 0.054917 | -0.004634 | -7.78% | 0.059415 | 0.06803 | 0.0532 | 136,128,230.00 |
| Mar 15 2024 | 0.059551 | -0.002196 | -3.56% | 0.065205 | 0.065366 | 0.0532 | 144,743,454.00 |
| Mar 14 2024 | 0.061747 | -0.004673 | -7.04% | 0.066399 | 0.068125 | 0.0605 | 44,899,658.00 |
| Mar 13 2024 | 0.06642 | 0.00255 | 3.99% | 0.06415 | 0.07101 | 0.063489 | 24,443,874.00 |
| Mar 12 2024 | 0.06387 | -0.00313 | -4.67% | 0.06644 | 0.070443 | 0.062 | 39,058,775.00 |
| Mar 11 2024 | 0.067 | -0.00759 | -10.18% | 0.074663 | 0.075255 | 0.062 | 290,028,524.00 |
| Mar 10 2024 | 0.07459 | 0.02285 | 44.16% | 0.050915 | 0.080 | 0.049834 | 599,745,514.00 |
| Mar 09 2024 | 0.05174 | 0.011564 | 28.78% | 0.040131 | 0.053783 | 0.039701 | 245,782,671.00 |
| Mar 08 2024 | 0.040176 | -0.000394 | -0.97% | 0.04041 | 0.042 | 0.03695 | 59,256,669.00 |
| Mar 07 2024 | 0.04057 | 0.001872 | 4.84% | 0.038972 | 0.04106 | 0.03851 | 13,343,353.00 |
| Mar 06 2024 | 0.038698 | 0.001789 | 4.85% | 0.036764 | 0.039892 | 0.035447 | 75,377,225.00 |
| Mar 05 2024 | 0.036909 | -0.005231 | -12.41% | 0.0419 | 0.043222 | 0.031 | 203,564,395.00 |
| Mar 04 2024 | 0.04214 | 0.00091 | 2.21% | 0.04135 | 0.04555 | 0.04085 | 29,382,551.00 |
| Mar 03 2024 | 0.04123 | -0.00166 | -3.87% | 0.04263 | 0.04443 | 0.03651 | 17,367,009.00 |
| Mar 02 2024 | 0.04289 | 0.004468 | 11.63% | 0.038579 | 0.04538 | 0.036927 | 29,487,641.00 |
| Mar 01 2024 | 0.038422 | 0.001882 | 5.15% | 0.03646 | 0.038822 | 0.03571 | 91,639,857.00 |
| Feb 29 2024 | 0.03654 | 0.00185 | 5.33% | 0.03485 | 0.0375 | 0.034085 | 115,696,633.00 |
| Feb 28 2024 | 0.03469 | -0.00313 | -8.28% | 0.03761 | 0.03771 | 0.03117 | 36,995,186.00 |
| Feb 27 2024 | 0.03782 | 0.0067 | 21.53% | 0.03109 | 0.041 | 0.029895 | 234,720,074.00 |
| Feb 26 2024 | 0.03112 | 0.00293 | 10.39% | 0.0282 | 0.0319 | 0.0278 | 17,016,582.00 |
| Feb 25 2024 | 0.02819 | 0.00062 | 2.25% | 0.02638 | 0.02823 | 0.02638 | 3,415,589.00 |
| Feb 24 2024 | 0.02757 | 0.00051 | 1.88% | 0.02706 | 0.02841 | 0.0262 | 21,996,478.00 |
| Feb 23 2024 | 0.02706 | 0.00065 | 2.46% | 0.02638 | 0.02784 | 0.0255 | 12,563,155.00 |
| Feb 22 2024 | 0.02641 | 0.00117 | 4.64% | 0.02527 | 0.02735 | 0.024266 | 49,661,831.00 |
| Feb 21 2024 | 0.02524 | -0.00056 | -2.17% | 0.02587 | 0.0267 | 0.02427 | 9,080,220.00 |
| Feb 20 2024 | 0.0258 | -0.00045 | -1.71% | 0.02625 | 0.02659 | 0.02426 | 9,276,791.00 |
| Feb 19 2024 | 0.02625 | 0.00069 | 2.70% | 0.02567 | 0.02649 | 0.02548 | 4,421,918.00 |
| Feb 18 2024 | 0.02556 | 0.000968 | 3.94% | 0.024596 | 0.02584 | 0.024596 | 5,638,418.00 |
| Feb 17 2024 | 0.024592 | -0.000072 | -0.29% | 0.024568 | 0.02527 | 0.023497 | 14,480,486.00 |
| Feb 16 2024 | 0.024664 | -0.000454 | -1.81% | 0.02511 | 0.02561 | 0.024221 | 23,416,560.00 |
| Feb 15 2024 | 0.025118 | 0.000988 | 4.09% | 0.024109 | 0.02598 | 0.024054 | 39,632,867.00 |
| Feb 14 2024 | 0.02413 | 0.000956 | 4.13% | 0.023174 | 0.02443 | 0.022981 | 17,478,705.00 |
| Feb 13 2024 | 0.023174 | 0.000354 | 1.55% | 0.02282 | 0.023457 | 0.022239 | 22,049,785.00 |
| Feb 12 2024 | 0.02282 | 0.00081 | 3.68% | 0.022028 | 0.02283 | 0.02142 | 17,826,094.00 |
| Feb 11 2024 | 0.02201 | -0.000059 | -0.27% | 0.022073 | 0.02276 | 0.02191 | 1,892,488.00 |
| Feb 10 2024 | 0.022069 | -0.000341 | -1.52% | 0.02234 | 0.0226 | 0.020914 | 15,342,606.00 |
