Galxe (GAL) historical data and Live price

galxe

Galxe

GAL
$ 1.30 -3.409 % 0.00004816 BTC
MARKET CAP
112.566 M
24H VOLUME
8.021 M
CIRC.SUPPLY
86.919 M
MAX SUPPLY
200 M
Rank180
1H 0.39 %
24H -3.41 %
7D -3.95 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/28/231.3441.3611.3221.3478,726,705.21117,115,649.52
9/27/231.3561.381.3241.3449,454,422.79116,836,300.27
9/26/231.3491.3741.3291.35610,732,852.92117,837,258.1
9/23/231.351.3621.3091.327,831,399.25114,704,256.71
9/22/231.3171.3711.3011.3512,854,449.51117,383,403.91
9/20/231.3211.3511.2861.35115,951,340.89117,386,826.16
9/19/231.2051.4051.1961.32138,251,520.68114,834,836.43
9/18/231.2061.2361.1921.2058,739,291.95104,714,195.04
9/17/231.2981.2981.2031.20610,410,963.27104,842,042.87
9/16/231.3261.3481.2921.29812,012,614.7112,809,531.55
9/15/231.2511.3261.221.32613,454,310.39115,214,509.17
9/14/231.3051.3151.2461.2523,844,330.46106,154,561.25
9/13/231.1921.3451.191.30646,605,891.08110,857,683.69
9/12/231.1191.3711.1161.192120,632,337.87101,213,954.53
9/11/231.1271.1381.0911.1197,793,433.2994,978,531.02
9/10/231.1491.1521.1121.1277,042,185.1795,653,794.84
9/9/231.1351.151.1331.1494,837,617.5997,502,005.38
9/8/231.1411.1491.121.1355,474,151.5596,325,843.78
9/7/231.1281.1481.1191.1416,427,178.3896,829,361.27
9/6/231.1221.1291.0931.1287,525,743.5195,769,883
9/5/231.1291.1341.1141.1216,441,116.2795,202,293.25
9/4/231.1231.2111.121.12915,496,811.1195,810,141.93
9/3/231.1441.1441.1081.1235,983,313.1895,336,112.8
9/2/231.1211.1561.1151.1446,832,930.1297,133,279.56
9/1/231.1581.1631.1031.127,447,040.4495,119,301.5
8/31/231.1931.2091.1471.1589,267,293.6498,299,890.01
8/30/231.2091.221.1751.1939,696,176.15101,303,090.4
8/29/231.2341.2441.1781.20917,809,046.8102,618,435.25
8/28/231.1381.2441.1141.23421,450,986.9104,765,273.79
8/27/231.1571.1711.1351.1386,851,108.9996,616,249.95
8/26/231.1481.1711.1421.1576,778,015.3198,229,464.05
8/25/231.1321.1781.1241.14811,389,253.297,438,508.26
8/24/231.1381.1561.1151.1327,107,143.7596,080,181.68
8/23/231.1521.1621.1291.1388,066,335.7896,621,162.01
8/22/231.1381.161.0961.1519,118,116.7197,745,315.71
8/21/231.1471.1691.0791.1389,734,962.4796,621,442.4
8/20/231.1421.171.1381.1477,195,063.3397,356,652.36
8/19/231.1251.1571.1251.1429,441,093.8596,971,281.79
8/18/231.0831.1251.0541.12513,766,524.195,486,059.45
8/17/231.0881.1120.9811.08312,512,447.6891,974,268.45
8/16/231.1261.1391.0561.0877,313,010.1392,317,801.7
8/15/231.2041.2041.0841.1269,885,627.5995,578,951.43
8/14/231.2051.2241.1961.2046,066,064.64102,227,576.18
8/13/231.1881.2151.1841.2055,108,808.13102,317,932.98
8/10/231.221.221.1771.1776,806,970.5699,927,302.82
8/9/231.2161.2231.21.226,248,751.14103,567,910.28
8/8/231.1841.2271.171.2168,142,344.67103,260,777.49
8/7/231.2041.2471.1521.1849,833,130.19100,502,582.94
8/6/231.1641.2121.1611.2046,636,128.13102,227,556.7
8/5/231.1531.1651.1471.1644,910,742.4498,841,711.51
8/4/231.161.1811.1511.1535,891,331.4786,077,467.32
8/3/231.1771.1871.1531.168,366,487.686,598,652.15
8/2/231.2841.2881.1761.1778,184,395.1487,864,211.4
7/31/231.2861.31.2631.286,044,143.9595,572,493.44
7/30/231.3031.3041.2561.2865,627,128.8996,017,348.95
7/29/231.2991.3321.2861.3035,596,082.2897,346,172.54
7/28/231.2791.321.2771.2997,953,009.9997,005,405.22
7/27/231.2691.31.2591.2796,189,992.7695,511,451.54
7/26/231.2371.2831.2211.2695,161,090.9194,788,137.29
4/30/231.8451.8461.7681.7928,565,024.83115,509,589.02
4/29/231.7911.8761.7821.84612,317,652.69118,997,246.24
4/28/231.791.8051.7571.79111,647,176.78115,458,783.51
4/27/231.6951.7961.6911.7914,244,878.61115,388,161.99
4/26/231.7151.7941.6011.69514,547,307.06109,294,777.71
4/25/231.6621.721.5941.71510,870,930.11110,579,348.03
4/24/231.6581.6871.6211.6629,727,266.7107,183,720.37
4/23/231.6791.6791.5931.65711,477,357.9106,843,392.77
4/22/231.6531.681.6371.6799,859,688.35108,225,921.3
4/21/231.7791.81.6321.65314,689,059.49106,584,809.49
4/20/231.8761.9071.7661.7819,541,747.97114,738,179.96
4/19/232.1052.1351.8451.87623,544,969.72120,985,767.07
4/18/232.072.1382.0372.10514,696,464.92135,702,851.13
4/17/232.1062.112.0342.0717,927,356.86133,474,450.69
4/16/232.1272.1332.0462.10618,136,603.6135,787,088.25
4/15/232.1512.1532.0882.12715,304,384.1137,161,871.36
4/14/232.0492.1762.0492.15125,250,219.94138,660,771.94
4/13/232.0762.082.0132.04923,390,446.17111,207,116.41
4/12/231.9622.1941.8922.07659,376,417.65112,646,341.33
4/11/231.9772.0151.9481.96214,054,681.98106,465,784.32
4/10/231.8781.9831.8421.97717,558,907.27107,263,172.47
4/9/231.9071.9171.8361.87812,042,958.82101,913,084.34
4/8/231.8691.9241.8451.90713,110,804.05103,513,846.82
4/7/231.8481.8861.8141.86911,896,099101,428,528.11
4/6/231.8691.9291.8171.84817,104,253.42100,261,829.93
4/5/231.8841.9211.8321.86911,299,343.4101,436,430.41
4/4/231.8421.9151.7861.88420,271,271.35102,216,442.82
4/3/231.7351.8491.6881.84218,324,853.6399,963,214.2
4/2/231.7931.8331.7081.73511,261,635.0194,163,028.67
3/31/231.7481.7851.7031.7810,395,715.6596,595,282.49
3/30/231.8081.8271.7241.74813,287,905.5894,835,167.44