GALFANUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 2.05 | -0.080 | -3.75% | 2.11 | 2.45 | 2.00 | 2,073.00 |
May 30 2024 | 2.13 | 0.090 | 4.36% | 2.10 | 2.14 | 1.94 | 1,916.00 |
May 29 2024 | 2.04 | -0.120 | -5.33% | 2.18 | 2.23 | 1.90 | 4,388.00 |
May 28 2024 | 2.16 | -0.370 | -14.57% | 2.62 | 2.63 | 2.10 | 7,570.00 |
May 27 2024 | 2.53 | -0.470 | -15.57% | 2.72 | 3.48 | 2.36 | 18,202.00 |
May 26 2024 | 2.99 | -0.920 | -23.48% | 3.68 | 6.21 | 2.93 | 20,939.00 |
May 25 2024 | 3.91 | 0.720 | 22.61% | 2.99 | 3.98 | 2.99 | 1,530.00 |
May 24 2024 | 3.19 | 0.250 | 8.65% | 2.96 | 3.19 | 2.75 | 566.00 |
May 23 2024 | 2.94 | 0.340 | 13.10% | 2.64 | 3.22 | 2.64 | 4,440.00 |
May 22 2024 | 2.60 | 0.380 | 16.89% | 2.25 | 2.79 | 2.24 | 1,278.00 |
May 21 2024 | 2.22 | -0.170 | -7.11% | 2.39 | 2.40 | 2.19 | 866.00 |
May 20 2024 | 2.39 | 0.200 | 9.23% | 2.30 | 2.51 | 2.13 | 2,434.00 |
May 19 2024 | 2.19 | -0.130 | -5.40% | 2.27 | 2.80 | 2.08 | 6,189.00 |
May 18 2024 | 2.31 | -0.090 | -3.63% | 2.40 | 2.40 | 2.17 | 1,499.00 |
May 17 2024 | 2.40 | 0.260 | 11.93% | 2.29 | 2.40 | 2.19 | 595.00 |
May 16 2024 | 2.14 | 0.040 | 1.98% | 2.10 | 2.17 | 2.10 | 393.00 |
May 15 2024 | 2.10 | 0.070 | 3.66% | 2.02 | 2.26 | 1.90 | 2,733.00 |
May 14 2024 | 2.03 | -0.030 | -1.53% | 2.06 | 2.07 | 2.02 | 1,367.00 |
May 13 2024 | 2.06 | -0.040 | -1.90% | 1.96 | 2.42 | 1.90 | 3,951.00 |
May 12 2024 | 2.10 | -0.010 | -0.47% | 2.11 | 2.30 | 1.90 | 1,047.00 |
May 11 2024 | 2.11 | 0.010 | 0.47% | 1.98 | 2.11 | 1.98 | 505.00 |
May 10 2024 | 2.10 | -0.040 | -1.77% | 1.93 | 2.12 | 1.91 | 1,131.00 |
May 09 2024 | 2.14 | 0.220 | 11.33% | 1.92 | 2.14 | 1.87 | 1,231.00 |
May 08 2024 | 1.92 | -0.100 | -5.11% | 2.02 | 2.11 | 1.92 | 328.00 |
May 07 2024 | 2.02 | -0.120 | -5.62% | 2.10 | 2.21 | 2.02 | 1,463.00 |
May 06 2024 | 2.14 | 0.00 | 0.20% | 2.14 | 2.42 | 0.1201 | 5,308.00 |
May 05 2024 | 2.14 | -0.180 | -7.76% | 2.42 | 2.42 | 2.14 | 44.00 |
May 04 2024 | 2.32 | 0.120 | 5.45% | 2.40 | 2.42 | 2.12 | 188.00 |
May 03 2024 | 2.20 | -0.030 | -1.45% | 2.06 | 2.40 | 2.06 | 537.00 |
May 02 2024 | 2.23 | 0.110 | 5.37% | 2.23 | 2.23 | 2.23 | 11.00 |
May 01 2024 | 2.12 | -0.010 | -0.45% | 2.12 | 2.38 | 2.10 | 220.00 |
Apr 30 2024 | 2.13 | 0.010 | 0.42% | 2.30 | 2.41 | 2.08 | 438.00 |
Apr 29 2024 | 2.12 | -0.280 | -11.69% | 2.38 | 2.38 | 2.08 | 1,104.00 |
Apr 28 2024 | 2.40 | 0.080 | 3.63% | 2.29 | 2.47 | 2.26 | 188.00 |
Apr 27 2024 | 2.32 | -0.200 | -8.08% | 2.52 | 2.52 | 2.23 | 2,449.00 |
Apr 26 2024 | 2.52 | -0.060 | -2.44% | 2.51 | 2.53 | 2.48 | 339.00 |
Apr 25 2024 | 2.58 | 0.00 | 0.01% | 2.43 | 2.58 | 2.43 | 261.00 |
Apr 24 2024 | 2.58 | 0.00 | 0.00% | 2.58 | 2.58 | 2.58 | 0.00 |
Apr 23 2024 | 2.58 | 0.180 | 7.57% | 2.40 | 2.62 | 2.40 | 1,318.00 |
Apr 22 2024 | 2.40 | -0.050 | -2.02% | 2.55 | 2.78 | 2.35 | 1,967.00 |
Apr 21 2024 | 2.45 | 0.050 | 2.11% | 2.40 | 2.45 | 2.30 | 1,003.00 |
Apr 20 2024 | 2.40 | 0.030 | 1.45% | 2.37 | 2.40 | 2.17 | 356.00 |
Apr 19 2024 | 2.36 | 0.260 | 12.61% | 2.13 | 2.36 | 2.13 | 320.00 |
Apr 18 2024 | 2.10 | -0.020 | -0.89% | 2.12 | 2.12 | 2.10 | 37.00 |
Apr 17 2024 | 2.12 | 0.020 | 0.86% | 2.25 | 2.34 | 2.12 | 35.00 |
Apr 16 2024 | 2.10 | -0.240 | -10.44% | 2.10 | 2.30 | 2.10 | 91.00 |
Apr 15 2024 | 2.35 | 0.320 | 15.77% | 2.19 | 2.40 | 2.04 | 1,178.00 |
Apr 14 2024 | 2.03 | 0.020 | 0.81% | 2.25 | 2.27 | 1.90 | 2,419.00 |
Apr 13 2024 | 2.01 | -0.210 | -9.60% | 2.22 | 2.34 | 2.00 | 531.00 |
Apr 12 2024 | 2.22 | -0.260 | -10.45% | 2.48 | 2.52 | 2.17 | 5,534.00 |
Apr 11 2024 | 2.48 | 0.00 | -0.09% | 2.48 | 2.64 | 2.45 | 2,557.00 |
Apr 10 2024 | 2.49 | -0.010 | -0.40% | 2.50 | 2.75 | 2.39 | 4,902.00 |
Apr 09 2024 | 2.50 | -0.030 | -1.18% | 2.64 | 2.65 | 2.47 | 2,250.00 |
Apr 08 2024 | 2.52 | -0.060 | -2.39% | 2.58 | 2.79 | 2.48 | 3,662.00 |
Apr 07 2024 | 2.59 | 0.080 | 3.37% | 2.55 | 2.80 | 2.49 | 3,869.00 |
Apr 06 2024 | 2.50 | 0.010 | 0.50% | 2.53 | 2.62 | 2.50 | 3,440.00 |
Apr 05 2024 | 2.49 | -0.080 | -2.98% | 2.51 | 2.62 | 2.45 | 4,537.00 |
Apr 04 2024 | 2.57 | 0.190 | 7.84% | 2.52 | 2.80 | 2.45 | 8,153.00 |
Apr 03 2024 | 2.38 | 0.090 | 3.82% | 2.29 | 3.10 | 2.24 | 7,792.00 |
Apr 02 2024 | 2.29 | -0.150 | -6.10% | 2.53 | 2.53 | 2.23 | 1,269.00 |
Apr 01 2024 | 2.44 | -0.020 | -0.68% | 2.35 | 2.47 | 2.35 | 2,754.00 |
Mar 31 2024 | 2.46 | 0.010 | 0.42% | 2.44 | 2.46 | 2.36 | 5,675.00 |
Mar 30 2024 | 2.45 | -0.040 | -1.48% | 2.49 | 2.50 | 2.24 | 124,668.00 |
Mar 29 2024 | 2.48 | -0.040 | -1.76% | 2.53 | 2.64 | 1.97 | 54,509.00 |
Mar 28 2024 | 2.53 | 0.00 | -0.19% | 2.53 | 2.64 | 2.49 | 9,490.00 |
Mar 27 2024 | 2.53 | 0.040 | 1.45% | 2.50 | 2.64 | 2.48 | 8,604.00 |
Mar 26 2024 | 2.50 | 0.040 | 1.68% | 2.48 | 2.53 | 2.41 | 7,885.00 |
Mar 25 2024 | 2.46 | 0.030 | 1.07% | 2.43 | 3.34 | 2.37 | 14,529.00 |
Mar 24 2024 | 2.43 | 0.060 | 2.47% | 2.36 | 2.60 | 2.34 | 8,935.00 |
Mar 23 2024 | 2.37 | 0.050 | 2.15% | 2.34 | 2.45 | 2.27 | 6,059.00 |
Mar 22 2024 | 2.32 | -0.030 | -1.20% | 2.30 | 2.39 | 2.23 | 4,926.00 |
Mar 21 2024 | 2.35 | 0.070 | 3.02% | 2.28 | 2.42 | 2.23 | 5,371.00 |
Mar 20 2024 | 2.28 | 0.010 | 0.48% | 2.26 | 2.45 | 2.15 | 7,754.00 |
Mar 19 2024 | 2.27 | -0.100 | -4.23% | 2.37 | 2.43 | 2.07 | 6,973.00 |
Mar 18 2024 | 2.37 | -0.180 | -6.92% | 2.55 | 3.10 | 2.36 | 11,735.00 |
Mar 17 2024 | 2.55 | -0.100 | -3.60% | 2.65 | 2.97 | 2.48 | 11,295.00 |
Mar 16 2024 | 2.64 | -0.120 | -4.33% | 2.71 | 2.91 | 2.54 | 11,456.00 |
Mar 15 2024 | 2.76 | 0.170 | 6.65% | 2.55 | 2.84 | 2.45 | 9,222.00 |
Mar 14 2024 | 2.59 | -0.060 | -2.19% | 2.61 | 2.68 | 2.50 | 6,223.00 |
Mar 13 2024 | 2.65 | 0.230 | 9.38% | 2.42 | 2.68 | 2.42 | 10,455.00 |
Mar 12 2024 | 2.42 | -0.080 | -3.21% | 2.49 | 2.52 | 2.39 | 12,781.00 |
Mar 11 2024 | 2.50 | 0.120 | 4.88% | 2.36 | 2.68 | 2.23 | 7,900.00 |
Mar 10 2024 | 2.38 | 0.120 | 5.34% | 2.24 | 2.72 | 2.19 | 16,844.00 |
Mar 09 2024 | 2.26 | 0.020 | 0.88% | 2.25 | 2.50 | 2.19 | 14,313.00 |
Mar 08 2024 | 2.24 | 0.040 | 1.79% | 2.20 | 2.43 | 2.18 | 14,048.00 |
Mar 07 2024 | 2.20 | 0.010 | 0.28% | 2.20 | 2.30 | 2.12 | 13,227.00 |
Mar 06 2024 | 2.20 | 0.130 | 6.19% | 2.08 | 2.32 | 2.02 | 12,569.00 |
Mar 05 2024 | 2.07 | -0.060 | -2.95% | 2.15 | 2.22 | 1.99 | 9,704.00 |
Mar 04 2024 | 2.13 | -0.060 | -2.58% | 2.19 | 2.24 | 2.10 | 12,634.00 |
Mar 03 2024 | 2.19 | 0.050 | 2.13% | 2.14 | 2.39 | 2.12 | 10,535.00 |
Mar 02 2024 | 2.14 | 0.00 | 0.08% | 2.14 | 2.17 | 2.11 | 9,360.00 |