Galxe (GAL) historical data and Live price

Galxe

GAL

$ 1.41 + 1.424 %

0.00005055 BTC

MARKET CAP
105.426 M

24H VOLUME
8.577 M

CIRC.SUPPLY
74.683 M

MAX SUPPLY
200 M

GAL

USD

Rank248

1H -0.19 %

24H 1.42 %

7D 2.04 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/30/23	1.845	1.846	1.768	1.792	8,565,024.83	115,509,589.02
4/29/23	1.791	1.876	1.782	1.846	12,317,652.69	118,997,246.24
4/28/23	1.79	1.805	1.757	1.791	11,647,176.78	115,458,783.51
4/27/23	1.695	1.796	1.691	1.79	14,244,878.61	115,388,161.99
4/26/23	1.715	1.794	1.601	1.695	14,547,307.06	109,294,777.71
4/25/23	1.662	1.72	1.594	1.715	10,870,930.11	110,579,348.03
4/24/23	1.658	1.687	1.621	1.662	9,727,266.7	107,183,720.37
4/23/23	1.679	1.679	1.593	1.657	11,477,357.9	106,843,392.77
4/22/23	1.653	1.68	1.637	1.679	9,859,688.35	108,225,921.3
4/21/23	1.779	1.8	1.632	1.653	14,689,059.49	106,584,809.49
4/20/23	1.876	1.907	1.766	1.78	19,541,747.97	114,738,179.96
4/19/23	2.105	2.135	1.845	1.876	23,544,969.72	120,985,767.07
4/18/23	2.07	2.138	2.037	2.105	14,696,464.92	135,702,851.13
4/17/23	2.106	2.11	2.034	2.07	17,927,356.86	133,474,450.69
4/16/23	2.127	2.133	2.046	2.106	18,136,603.6	135,787,088.25
4/15/23	2.151	2.153	2.088	2.127	15,304,384.1	137,161,871.36
4/14/23	2.049	2.176	2.049	2.151	25,250,219.94	138,660,771.94
4/13/23	2.076	2.08	2.013	2.049	23,390,446.17	111,207,116.41
4/12/23	1.962	2.194	1.892	2.076	59,376,417.65	112,646,341.33
4/11/23	1.977	2.015	1.948	1.962	14,054,681.98	106,465,784.32
4/10/23	1.878	1.983	1.842	1.977	17,558,907.27	107,263,172.47
4/9/23	1.907	1.917	1.836	1.878	12,042,958.82	101,913,084.34
4/8/23	1.869	1.924	1.845	1.907	13,110,804.05	103,513,846.82
4/7/23	1.848	1.886	1.814	1.869	11,896,099	101,428,528.11
4/6/23	1.869	1.929	1.817	1.848	17,104,253.42	100,261,829.93
4/5/23	1.884	1.921	1.832	1.869	11,299,343.4	101,436,430.41
4/4/23	1.842	1.915	1.786	1.884	20,271,271.35	102,216,442.82
4/3/23	1.735	1.849	1.688	1.842	18,324,853.63	99,963,214.2
4/2/23	1.793	1.833	1.708	1.735	11,261,635.01	94,163,028.67
3/31/23	1.748	1.785	1.703	1.78	10,395,715.65	96,595,282.49
3/30/23	1.808	1.827	1.724	1.748	13,287,905.58	94,835,167.44
3/29/23	1.682	1.812	1.673	1.807	14,800,460.78	98,076,915.69
3/28/23	1.592	1.685	1.57	1.682	10,531,025.87	91,295,865.97
3/27/23	1.727	1.727	1.561	1.592	11,432,624.92	86,406,900.89
3/26/23	1.691	1.755	1.665	1.727	10,517,223.1	93,736,284.24
3/25/23	1.737	1.751	1.666	1.691	10,012,679.73	91,790,095.16
3/24/23	1.862	1.897	1.705	1.737	15,279,301.88	94,277,273.64
3/23/23	1.758	1.872	1.738	1.862	15,448,833.35	101,029,927.52
3/22/23	1.869	1.869	1.704	1.758	21,606,508.5	95,391,355.09
3/21/23	1.83	1.906	1.746	1.869	22,411,137.87	101,429,561.27
3/20/23	2.013	2.035	1.826	1.83	27,194,742.13	99,297,800.11
3/19/23	1.975	2.179	1.975	2.014	48,172,511.54	109,296,782.19
3/18/23	1.871	2.179	1.853	1.975	45,553,560.89	107,177,191.64
3/17/23	1.719	1.875	1.674	1.871	24,880,038.12	101,527,281.96
3/16/23	1.564	1.811	1.536	1.718	35,641,811.4	93,255,714.22
3/15/23	1.703	1.767	1.537	1.563	18,380,742.55	84,841,462.91
3/14/23	1.637	1.783	1.588	1.703	22,821,487.47	92,412,411.3
3/13/23	1.55	1.659	1.484	1.637	21,011,138.66	88,823,913.63
3/12/23	1.394	1.551	1.368	1.55	13,077,269.06	84,108,590.91
3/11/23	1.421	1.455	1.319	1.394	16,528,705.76	75,641,009
3/10/23	1.392	1.429	1.309	1.421	17,578,861.21	77,124,417.58
3/9/23	1.496	1.548	1.372	1.392	15,118,987.47	75,518,514.12
3/8/23	1.64	1.64	1.468	1.496	13,647,215.6	81,173,028.86
3/7/23	1.673	1.696	1.594	1.641	12,098,499.26	89,034,322.51
3/6/23	1.646	1.692	1.613	1.672	11,734,038.47	90,751,275.03
3/5/23	1.622	1.699	1.622	1.645	10,098,209.31	89,287,770.2
3/4/23	1.708	1.738	1.599	1.621	14,400,074.86	87,993,745.99
3/3/23	1.937	1.938	1.681	1.709	19,141,202.44	92,740,298.83
3/2/23	1.979	1.98	1.877	1.936	11,704,852.17	105,087,329.32
3/1/23	1.894	1.979	1.882	1.979	12,635,855.88	107,398,394.89
2/28/23	1.951	1.963	1.869	1.894	13,119,814.92	102,770,852.53
2/27/23	1.959	1.989	1.888	1.951	15,776,235.35	105,851,678.45
2/26/23	1.867	1.988	1.855	1.959	13,729,528.9	106,300,539.85
2/25/23	1.995	1.998	1.815	1.867	23,039,755.48	101,300,898.3
2/24/23	2.181	2.197	1.958	1.995	19,382,748.28	108,264,293.45
2/23/23	2.246	2.287	2.152	2.181	18,942,747.1	118,348,807.92
2/22/23	2.244	2.265	2.141	2.246	23,120,680.24	121,887,742.22
2/21/23	2.337	2.423	2.198	2.245	31,746,477.79	121,804,746.62
2/20/23	2.292	2.37	2.258	2.337	31,452,047.69	126,798,976.17
2/19/23	2.269	2.468	2.269	2.291	37,427,504.02	124,352,255.57
2/18/23	2.228	2.321	2.226	2.269	31,565,757.25	123,146,795.03
2/17/23	2.098	2.25	2.098	2.228	21,583,444.14	120,887,567.76
2/16/23	2.301	2.308	2.097	2.098	35,471,900.13	113,863,086.33
2/15/23	2.095	2.3	2.065	2.3	30,436,770.85	124,838,464.2
2/14/23	1.934	2.099	1.891	2.095	26,529,765.02	113,712,532.32
2/13/23	2.103	2.116	1.86	1.934	26,728,128.54	104,976,072.92
2/12/23	2.14	2.173	2.063	2.104	18,660,868.13	114,171,546.76
2/11/23	2.039	2.148	2.001	2.139	23,301,974.2	116,102,781.34
2/10/23	2.022	2.082	2	2.038	24,547,371.56	110,615,116.98
2/9/23	2.458	2.483	1.984	2.022	44,459,907.43	109,741,416.8
2/8/23	2.495	2.766	2.378	2.457	91,275,951.74	133,335,881.51
2/7/23	2.229	2.549	2.229	2.491	62,334,789.19	135,172,230.62
2/6/23	2.316	2.365	2.22	2.229	31,039,312.57	120,975,943.76
2/5/23	2.494	2.563	2.289	2.317	34,097,185.32	125,710,909.12
2/4/23	2.526	2.611	2.444	2.494	29,344,478.18	135,356,727.99
2/3/23	2.544	2.575	2.443	2.526	34,818,578.23	137,095,454.15
2/2/23	2.409	2.674	2.387	2.545	71,761,173.72	138,093,515.12
2/1/23	2.089	2.491	2.088	2.409	87,736,301.46	130,738,742.32
1/31/23	2.015	2.094	1.986	2.089	23,109,578.04	113,359,973.87
1/30/23	2.201	2.223	1.97	2.015	27,925,362.66	109,367,051.38

Similar Coins