Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GALAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.04565 | 0.0021 | 4.82% | 0.04305 | 0.0462 | 0.04305 | 771,203.00 |
| May 21 2024 | 0.04355 | 0.00 | 0.00% | 0.04355 | 0.04355 | 0.04355 | 0.00 |
| May 20 2024 | 0.04355 | 0.00055 | 1.28% | 0.04316 | 0.04458 | 0.04225 | 341,342.00 |
| May 19 2024 | 0.043 | -0.00308 | -6.68% | 0.04608 | 0.04661 | 0.0427 | 400,047.00 |
| May 18 2024 | 0.04608 | 0.00258 | 5.93% | 0.04553 | 0.04733 | 0.04487 | 325,784.00 |
| May 17 2024 | 0.0435 | -0.0005 | -1.14% | 0.04413 | 0.04416 | 0.0435 | 2,463.00 |
| May 16 2024 | 0.044 | 0.004 | 10.00% | 0.04385 | 0.0454 | 0.04268 | 896,525.00 |
| May 15 2024 | 0.040 | 0.00028 | 0.70% | 0.03985 | 0.040 | 0.03968 | 877,741.00 |
| May 14 2024 | 0.03972 | -0.00098 | -2.41% | 0.04103 | 0.0416 | 0.0395 | 766,705.00 |
| May 13 2024 | 0.0407 | -0.00184 | -4.33% | 0.04192 | 0.04282 | 0.03921 | 2,184,683.00 |
| May 12 2024 | 0.04254 | 0.00 | 0.00% | 0.04254 | 0.04254 | 0.04254 | 0.00 |
| May 11 2024 | 0.04254 | -0.00226 | -5.04% | 0.0423 | 0.04327 | 0.04201 | 255,779.00 |
| May 10 2024 | 0.0448 | 0.00092 | 2.10% | 0.04491 | 0.04514 | 0.044 | 283,032.00 |
| May 09 2024 | 0.04388 | 0.00096 | 2.24% | 0.04284 | 0.04497 | 0.04207 | 328,074.00 |
| May 08 2024 | 0.04292 | -0.00127 | -2.87% | 0.04418 | 0.04445 | 0.042 | 1,300,706.00 |
| May 07 2024 | 0.04419 | -0.00126 | -2.77% | 0.04549 | 0.04733 | 0.04399 | 562,613.00 |
| May 06 2024 | 0.04545 | -0.00055 | -1.20% | 0.04595 | 0.04906 | 0.04543 | 881,248.00 |
| May 05 2024 | 0.046 | 0.0006 | 1.32% | 0.0454 | 0.048 | 0.04385 | 751,718.00 |
| May 04 2024 | 0.0454 | -0.0001 | -0.22% | 0.04496 | 0.04641 | 0.0438 | 1,099,231.00 |
| May 03 2024 | 0.0455 | 0.00201 | 4.62% | 0.04336 | 0.04593 | 0.04211 | 2,148,874.00 |
| May 02 2024 | 0.04349 | 0.00121 | 2.86% | 0.04228 | 0.04364 | 0.04051 | 498,431.00 |
| May 01 2024 | 0.04228 | 0.00075 | 1.81% | 0.04141 | 0.04277 | 0.03862 | 3,936,649.00 |
| Apr 30 2024 | 0.04153 | -0.00388 | -8.54% | 0.04512 | 0.0458 | 0.03929 | 8,114,436.00 |
| Apr 29 2024 | 0.04541 | -0.00013 | -0.29% | 0.04606 | 0.04662 | 0.0432 | 916,812.00 |
| Apr 28 2024 | 0.04554 | 0.00062 | 1.38% | 0.04488 | 0.04863 | 0.04488 | 1,134,270.00 |
| Apr 27 2024 | 0.04492 | -0.00117 | -2.54% | 0.04557 | 0.04641 | 0.0437 | 884,460.00 |
| Apr 26 2024 | 0.04609 | -0.00196 | -4.08% | 0.04816 | 0.04826 | 0.04557 | 5,926,703.00 |
| Apr 25 2024 | 0.04805 | 0.0005 | 1.05% | 0.04764 | 0.04805 | 0.0455 | 917,894.00 |
| Apr 24 2024 | 0.04755 | -0.0011 | -2.26% | 0.05047 | 0.05208 | 0.04685 | 9,072,885.00 |
| Apr 23 2024 | 0.04865 | -0.00195 | -3.85% | 0.05054 | 0.05132 | 0.04835 | 334,970.00 |
| Apr 22 2024 | 0.0506 | 0.00086 | 1.73% | 0.04985 | 0.05091 | 0.04849 | 1,569,748.00 |
| Apr 21 2024 | 0.04974 | 0.00515 | 11.55% | 0.04964 | 0.052 | 0.04827 | 4,035,358.00 |
| Apr 20 2024 | 0.04459 | 0.00 | 0.00% | 0.04459 | 0.04459 | 0.04459 | 0.00 |
| Apr 19 2024 | 0.04459 | -0.00026 | -0.58% | 0.0447 | 0.04678 | 0.041 | 1,964,642.00 |
| Apr 18 2024 | 0.04485 | 0.00462 | 11.48% | 0.04053 | 0.04499 | 0.03966 | 1,835,298.00 |
| Apr 17 2024 | 0.04023 | -0.00177 | -4.21% | 0.04255 | 0.04276 | 0.0378 | 2,879,267.00 |
| Apr 16 2024 | 0.042 | -0.00001 | -0.02% | 0.041 | 0.04328 | 0.040 | 982,911.00 |
| Apr 15 2024 | 0.04201 | -0.00285 | -6.35% | 0.0442 | 0.04669 | 0.0401 | 1,087,810.00 |
| Apr 14 2024 | 0.04486 | -0.003 | -6.27% | 0.04105 | 0.04749 | 0.03908 | 2,227,213.00 |
| Apr 13 2024 | 0.04786 | 0.00 | 0.00% | 0.04786 | 0.04786 | 0.04786 | 0.00 |
| Apr 12 2024 | 0.04786 | -0.01107 | -18.78% | 0.05858 | 0.0599 | 0.04376 | 4,055,239.00 |
| Apr 11 2024 | 0.05893 | -0.00082 | -1.37% | 0.05988 | 0.06164 | 0.05709 | 816,075.00 |
| Apr 10 2024 | 0.05975 | -0.00143 | -2.34% | 0.06106 | 0.06192 | 0.05655 | 1,928,462.00 |
| Apr 09 2024 | 0.06118 | -0.00531 | -7.99% | 0.06649 | 0.06897 | 0.06075 | 1,403,910.00 |
| Apr 08 2024 | 0.06649 | 0.00473 | 7.66% | 0.06179 | 0.0665 | 0.05982 | 2,393,027.00 |
| Apr 07 2024 | 0.06176 | 0.00424 | 7.37% | 0.05728 | 0.06543 | 0.05728 | 2,296,874.00 |
| Apr 06 2024 | 0.05752 | 0.00122 | 2.17% | 0.05599 | 0.05808 | 0.05591 | 703,725.00 |
| Apr 05 2024 | 0.0563 | -0.00153 | -2.65% | 0.05825 | 0.05839 | 0.05481 | 945,776.00 |
| Apr 04 2024 | 0.05783 | 0.00111 | 1.96% | 0.05672 | 0.06001 | 0.054 | 711,569.00 |
| Apr 03 2024 | 0.05672 | -0.00111 | -1.92% | 0.05822 | 0.05998 | 0.05478 | 1,429,116.00 |
| Apr 02 2024 | 0.05783 | -0.00697 | -10.76% | 0.06432 | 0.06447 | 0.05673 | 3,146,206.00 |
| Apr 01 2024 | 0.0648 | -0.00508 | -7.27% | 0.06988 | 0.07229 | 0.06216 | 3,214,631.00 |
| Mar 31 2024 | 0.06988 | 0.00093 | 1.35% | 0.06834 | 0.07409 | 0.06675 | 1,409,263.00 |
| Mar 30 2024 | 0.06895 | 0.00349 | 5.33% | 0.06629 | 0.07193 | 0.06398 | 1,783,057.00 |
| Mar 29 2024 | 0.06546 | -0.0038 | -5.49% | 0.06887 | 0.07067 | 0.06476 | 2,518,365.00 |
| Mar 28 2024 | 0.06926 | 0.00064 | 0.93% | 0.06583 | 0.074 | 0.065 | 6,635,988.00 |
| Mar 27 2024 | 0.06862 | 0.00 | 0.00% | 0.06862 | 0.06862 | 0.06862 | 0.00 |
| Mar 26 2024 | 0.06862 | 0.00001 | 0.01% | 0.06837 | 0.0745 | 0.06746 | 2,441,164.00 |
| Mar 25 2024 | 0.06861 | 0.00523 | 8.25% | 0.06336 | 0.071 | 0.063 | 5,046,618.00 |
| Mar 24 2024 | 0.06338 | -0.00322 | -4.83% | 0.0653 | 0.06629 | 0.061 | 1,629,011.00 |
| Mar 23 2024 | 0.0666 | 0.00955 | 16.74% | 0.05708 | 0.070 | 0.05567 | 1,184,975.00 |
| Mar 22 2024 | 0.05705 | -0.00192 | -3.26% | 0.05775 | 0.06074 | 0.05381 | 2,460,348.00 |
| Mar 21 2024 | 0.05897 | 0.00342 | 6.16% | 0.0593 | 0.0625 | 0.05731 | 670,703.00 |
| Mar 20 2024 | 0.05555 | -0.00354 | -5.99% | 0.05419 | 0.05638 | 0.05135 | 677,171.00 |
| Mar 19 2024 | 0.05909 | 0.00 | 0.00% | 0.05909 | 0.05909 | 0.05909 | 0.00 |
| Mar 18 2024 | 0.05909 | -0.00138 | -2.28% | 0.06275 | 0.0657 | 0.05821 | 2,741,964.00 |
| Mar 17 2024 | 0.06047 | 0.00 | 0.00% | 0.06047 | 0.06047 | 0.06047 | 0.00 |
| Mar 16 2024 | 0.06047 | -0.00562 | -8.50% | 0.06637 | 0.07385 | 0.05823 | 2,958,594.00 |
| Mar 15 2024 | 0.06609 | -0.00625 | -8.64% | 0.07096 | 0.07217 | 0.0575 | 2,934,084.00 |
| Mar 14 2024 | 0.07234 | 0.00 | 0.00% | 0.07234 | 0.07234 | 0.07234 | 0.00 |
| Mar 13 2024 | 0.07234 | 0.00235 | 3.36% | 0.0699 | 0.07263 | 0.0699 | 290,726.00 |
| Mar 12 2024 | 0.06999 | -0.00421 | -5.67% | 0.07411 | 0.078 | 0.068 | 4,574,979.00 |
| Mar 11 2024 | 0.0742 | -0.00627 | -7.79% | 0.08069 | 0.08069 | 0.070 | 7,503,897.00 |
| Mar 10 2024 | 0.08047 | 0.03494 | 76.74% | 0.05675 | 0.08455 | 0.055 | 13,562,345.00 |
| Mar 09 2024 | 0.04553 | 0.00 | 0.00% | 0.04553 | 0.04553 | 0.04553 | 0.00 |
| Mar 08 2024 | 0.04553 | 0.00174 | 3.97% | 0.04466 | 0.04553 | 0.04459 | 37,809.00 |
| Mar 07 2024 | 0.04379 | 0.00101 | 2.36% | 0.04304 | 0.0445 | 0.042 | 505,404.00 |
| Mar 06 2024 | 0.04278 | -0.00331 | -7.18% | 0.04015 | 0.0435 | 0.039 | 1,287,386.00 |
| Mar 05 2024 | 0.04609 | -0.00094 | -2.00% | 0.04473 | 0.04834 | 0.04405 | 939,298.00 |
| Mar 04 2024 | 0.04703 | 0.00244 | 5.47% | 0.04563 | 0.04978 | 0.04421 | 3,444,813.00 |
| Mar 03 2024 | 0.04459 | 0.00403 | 9.94% | 0.04624 | 0.04889 | 0.040 | 846,745.00 |
| Mar 02 2024 | 0.04056 | 0.00 | 0.00% | 0.04056 | 0.04056 | 0.04056 | 0.00 |
| Mar 01 2024 | 0.04056 | 0.00121 | 3.07% | 0.03995 | 0.04162 | 0.03884 | 2,489,319.00 |
| Feb 29 2024 | 0.03935 | 0.00078 | 2.02% | 0.03794 | 0.04048 | 0.03739 | 544,000.00 |
| Feb 28 2024 | 0.03857 | -0.00239 | -5.83% | 0.04085 | 0.04096 | 0.034 | 4,779,849.00 |
| Feb 27 2024 | 0.04096 | 0.00748 | 22.34% | 0.03431 | 0.04342 | 0.03281 | 3,653,103.00 |
| Feb 26 2024 | 0.03348 | 0.00348 | 11.60% | 0.03008 | 0.03452 | 0.02977 | 887,806.00 |
| Feb 25 2024 | 0.030 | -0.00038 | -1.25% | 0.03025 | 0.03045 | 0.02939 | 130,112.00 |
| Feb 24 2024 | 0.03038 | 0.00193 | 6.78% | 0.02907 | 0.03086 | 0.02864 | 1,290,710.00 |
| Feb 23 2024 | 0.02845 | -0.00096 | -3.26% | 0.0292 | 0.02974 | 0.0282 | 245,265.00 |
