Galxe (GAL) historical data and Live price

galxe

Galxe

GAL
$ 3.94 -2.335 % 0.00006344 BTC
MARKET CAP
415.083 M
24H VOLUME
32.766 M
CIRC.SUPPLY
105.306 M
MAX SUPPLY
200 M
Rank148
1H -0.95 %
24H -2.33 %
7D -12.08 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/243.844.2773.6994.03236,390,222.55424,590,621.59
4/14/243.8164.0593.5193.8441,938,389.2404,377,463.83
4/13/244.3514.7693.2443.81664,399,739.05401,797,863.9
4/12/244.764.9233.9974.35140,080,369.84458,213,631.53
4/11/244.4235.0074.3944.7648,259,397.12501,212,646.26
4/10/244.4284.4844.2344.42313,917,988.09465,767,453.8
4/9/244.5714.9954.4214.42932,400,588.72466,363,708.1
4/8/244.4374.6024.3234.57113,491,330.55481,403,495.77
4/7/244.3874.4934.344.43710,762,003.84467,277,752.9
4/6/244.2824.4274.2674.38710,389,694.58462,001,593.96
4/5/244.4684.4694.1174.28213,305,871.55450,870,674.18
4/4/244.3894.5924.2694.46813,049,174.73470,512,090.75
4/3/244.3554.5134.2264.38916,027,447.1462,221,755.79
4/2/244.7254.7284.2114.35527,204,262.26458,578,148.52
4/1/244.9535.0954.594.72526,802,524.88497,616,273.24
3/31/244.8325.0244.7654.95313,928,587.51521,529,602.44
3/30/244.9975.0294.7844.83216,215,469.79508,834,560.76
3/29/245.0985.1734.9364.99718,698,564.57526,213,250.6
3/28/245.1645.2995.0285.09835,004,962.67536,866,624.71
3/27/245.4175.4885.1265.16426,710,534.86543,842,393.09
3/26/245.635.8435.3215.41739,002,765.29570,393,553.91
3/25/245.585.7025.4225.6346,239,478.74592,826,696.05
3/24/245.0175.815.0175.5865,929,621.81587,553,215.49
3/23/244.9315.4324.8935.01746,398,850.09528,295,022.16
3/22/244.6625.4564.6564.93290,867,612.63519,281,627.74
3/21/244.8264.9354.4994.66229,374,512.47490,972,116.33
3/20/244.6594.8574.3234.82642,568,574.88508,197,507.41
3/19/244.535.044.2074.65985,386,736.26490,645,931.04
3/18/245.0925.0924.54.5349,705,742.42476,997,917.12
3/17/244.0785.5063.9965.151130,205,923.83542,409,989.16
3/16/244.5534.6294.0024.07839,745,102.91429,480,657.32
3/15/244.4284.814.1184.55370,687,074.43479,481,718.15
3/14/244.5994.6044.2424.42834,882,260.08466,270,297.95
3/13/244.8644.8654.5494.59935,550,241.13484,263,048.97
3/12/244.6274.9664.5034.86464,409,190.97512,209,127.57
3/11/244.2994.9694.1294.62766,692,647.34487,233,021.18
3/10/244.0854.5373.9824.29958,991,081.79452,748,543.4
3/9/243.5554.1483.5084.08555,121,267.84430,178,641.6
3/8/243.5883.6243.3653.55533,034,439.37374,375,664.35
3/7/243.5363.6793.4973.58834,472,078.58377,860,916.98
3/6/242.9253.7342.8483.53652,610,833.47372,357,732.88
3/5/243.3253.4492.5412.92551,178,135.58308,024,383.44
3/4/243.4163.4393.2183.32530,459,935350,177,313.21
3/3/243.4493.5823.2753.41534,205,705.45359,638,793.84
3/2/243.5983.5983.4123.44927,654,155.13363,217,842.99
3/1/243.1573.6333.1573.59833,707,553.74378,840,667.77
2/29/243.213.4533.093.15733,809,468.24332,437,773.92
2/28/243.3533.3932.9843.2137,612,474.86338,033,359.85
2/27/243.293.3543.1993.35425,177,450.98353,150,279.88
2/26/243.223.3773.1613.2930,052,500.17346,445,655.59
2/25/242.9493.4192.9363.2261,213,665.44339,090,026.11
2/24/242.9282.9972.8382.94914,563,968.34310,499,526.56
2/23/243.0523.0862.872.92919,762,277.45308,394,818.01
2/22/242.9813.2342.8893.05237,575,616.7321,385,606.18
2/21/243.0423.0422.8382.9825,792,560.33313,854,115.47
2/20/243.2533.3262.9173.04241,665,931.68320,338,948.25
2/19/243.4913.6043.243.25371,007,412.25342,511,525.95
2/18/242.6123.5492.5783.491116,606,090.58367,591,413.64
2/17/242.5022.7742.4962.61331,705,214.09275,111,751.47
2/16/242.5362.6262.3892.50220,859,299.29263,471,796.83
2/15/242.5242.5832.4942.53620,929,438267,047,869.13
2/14/242.5762.6662.4932.52527,531,176.21265,846,171.27
2/13/242.3912.5992.3482.57629,987,503.27271,224,010.03
2/12/242.2112.4252.1772.39238,646,046.81251,840,607.78
2/11/242.1412.2252.0622.2119,745,950.12232,713,194.96
2/10/242.1512.172.0922.14111,678,248.97225,427,925.42
2/9/242.0962.2872.0952.15123,573,322.92226,463,697.38
2/8/242.0882.1282.072.09613,436,945.64220,758,359.3
2/7/242.0692.212.0692.08823,042,438.01219,874,353.94
2/6/242.0622.1282.0142.06924,720,733.57217,851,318.38
2/5/241.9112.0651.8892.06133,235,112.7217,013,099.66
2/4/241.91.9731.8131.91122,765,759.32201,218,668.69
2/3/241.7981.9641.781.920,606,410.13180,674,278.81
2/2/241.7791.8051.7611.7988,792,557.75170,960,988.38
2/1/241.7541.8071.7211.77910,033,129.76169,148,860.22
1/31/241.821.8281.7411.75410,496,569.75166,755,366.27
1/30/241.8761.8831.8151.829,388,288.41173,060,049.26
1/29/241.8271.891.7911.87511,229,579.71178,338,965.22
1/28/241.8561.8721.8141.8279,384,087.76173,710,381.28
1/27/241.8091.8621.7981.8569,397,749.25176,500,204.56
1/26/241.7161.8121.6981.8112,283,182.51172,106,399.82
1/25/241.7331.7481.671.7169,239,518.33163,234,420.5
1/24/241.7461.7751.7111.73310,877,061.96164,825,300.07
1/23/241.771.7841.6441.74614,636,316.09166,074,774.24
1/22/241.8761.8991.7571.7717,282,170.39168,323,979.13
1/21/241.931.9911.8761.87620,325,602.52178,383,204.6
1/20/241.7782.2521.7611.93105,551,617.7183,499,909.08
1/19/241.8221.8281.6871.77815,364,293.86169,079,804.43
1/18/241.931.9821.8071.82214,903,321.09173,293,807.79
1/17/241.9771.9871.8981.9312,120,040.89183,559,443.71