Galxe (GAL) historical data and Live price

galxe

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
Rank248
1H -0.19 %
24H 1.42 %
7D 2.04 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
3/29/231.6821.8121.6731.80714,800,460.7898,076,915.69
3/28/231.5921.6851.571.68210,531,025.8791,295,865.97
3/27/231.7271.7271.5611.59211,432,624.9286,406,900.89
3/26/231.6911.7551.6651.72710,517,223.193,736,284.24
3/25/231.7371.7511.6661.69110,012,679.7391,790,095.16
3/24/231.8621.8971.7051.73715,279,301.8894,277,273.64
3/23/231.7581.8721.7381.86215,448,833.35101,029,927.52
3/22/231.8691.8691.7041.75821,606,508.595,391,355.09
3/21/231.831.9061.7461.86922,411,137.87101,429,561.27
3/20/232.0132.0351.8261.8327,194,742.1399,297,800.11
3/19/231.9752.1791.9752.01448,172,511.54109,296,782.19
3/18/231.8712.1791.8531.97545,553,560.89107,177,191.64
3/17/231.7191.8751.6741.87124,880,038.12101,527,281.96
3/16/231.5641.8111.5361.71835,641,811.493,255,714.22
3/15/231.7031.7671.5371.56318,380,742.5584,841,462.91
3/14/231.6371.7831.5881.70322,821,487.4792,412,411.3
3/13/231.551.6591.4841.63721,011,138.6688,823,913.63
3/12/231.3941.5511.3681.5513,077,269.0684,108,590.91
3/11/231.4211.4551.3191.39416,528,705.7675,641,009
3/10/231.3921.4291.3091.42117,578,861.2177,124,417.58
3/9/231.4961.5481.3721.39215,118,987.4775,518,514.12
3/8/231.641.641.4681.49613,647,215.681,173,028.86
3/7/231.6731.6961.5941.64112,098,499.2689,034,322.51
3/6/231.6461.6921.6131.67211,734,038.4790,751,275.03
3/5/231.6221.6991.6221.64510,098,209.3189,287,770.2
3/4/231.7081.7381.5991.62114,400,074.8687,993,745.99
3/3/231.9371.9381.6811.70919,141,202.4492,740,298.83
3/2/231.9791.981.8771.93611,704,852.17105,087,329.32
3/1/231.8941.9791.8821.97912,635,855.88107,398,394.89
2/28/231.9511.9631.8691.89413,119,814.92102,770,852.53
2/27/231.9591.9891.8881.95115,776,235.35105,851,678.45
2/26/231.8671.9881.8551.95913,729,528.9106,300,539.85
2/25/231.9951.9981.8151.86723,039,755.48101,300,898.3
2/24/232.1812.1971.9581.99519,382,748.28108,264,293.45
2/23/232.2462.2872.1522.18118,942,747.1118,348,807.92
2/22/232.2442.2652.1412.24623,120,680.24121,887,742.22
2/21/232.3372.4232.1982.24531,746,477.79121,804,746.62
2/20/232.2922.372.2582.33731,452,047.69126,798,976.17
2/19/232.2692.4682.2692.29137,427,504.02124,352,255.57
2/18/232.2282.3212.2262.26931,565,757.25123,146,795.03
2/17/232.0982.252.0982.22821,583,444.14120,887,567.76
2/16/232.3012.3082.0972.09835,471,900.13113,863,086.33
2/15/232.0952.32.0652.330,436,770.85124,838,464.2
2/14/231.9342.0991.8912.09526,529,765.02113,712,532.32
2/13/232.1032.1161.861.93426,728,128.54104,976,072.92
2/12/232.142.1732.0632.10418,660,868.13114,171,546.76
2/11/232.0392.1482.0012.13923,301,974.2116,102,781.34
2/10/232.0222.08222.03824,547,371.56110,615,116.98
2/9/232.4582.4831.9842.02244,459,907.43109,741,416.8
2/8/232.4952.7662.3782.45791,275,951.74133,335,881.51
2/7/232.2292.5492.2292.49162,334,789.19135,172,230.62
2/6/232.3162.3652.222.22931,039,312.57120,975,943.76
2/5/232.4942.5632.2892.31734,097,185.32125,710,909.12
2/4/232.5262.6112.4442.49429,344,478.18135,356,727.99
2/3/232.5442.5752.4432.52634,818,578.23137,095,454.15
2/2/232.4092.6742.3872.54571,761,173.72138,093,515.12
2/1/232.0892.4912.0882.40987,736,301.46130,738,742.32
1/31/232.0152.0941.9862.08923,109,578.04113,359,973.87
1/30/232.2012.2231.972.01527,925,362.66109,367,051.38