- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Galxe (GAL) historical data and Live price
Galxe
GAL$ 3.51 -13.169 % 
0.00005692 BTC
0.00005692 BTC MARKET CAP
370.007 M
370.007 M
24H VOLUME
23.322 M
23.322 M
CIRC.SUPPLY
105.306 M
105.306 M
MAX SUPPLY
200 M
200 M
Rank165
1H -1.11 %
24H -13.17 %
7D -21.12 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/17/24 | 3.975 | 4.091 | 3.512 | 3.552 | 24,799,273.89 | 374,012,276.3 |
| 4/16/24 | 4.032 | 4.141 | 3.78 | 3.975 | 26,288,481.91 | 418,630,027.88 |
| 4/15/24 | 3.84 | 4.277 | 3.699 | 4.032 | 36,390,222.55 | 424,590,621.59 |
| 4/14/24 | 3.816 | 4.059 | 3.519 | 3.84 | 41,938,389.2 | 404,377,463.83 |
| 4/13/24 | 4.351 | 4.769 | 3.244 | 3.816 | 64,399,739.05 | 401,797,863.9 |
| 4/12/24 | 4.76 | 4.923 | 3.997 | 4.351 | 40,080,369.84 | 458,213,631.53 |
| 4/11/24 | 4.423 | 5.007 | 4.394 | 4.76 | 48,259,397.12 | 501,212,646.26 |
| 4/10/24 | 4.428 | 4.484 | 4.234 | 4.423 | 13,917,988.09 | 465,767,453.8 |
| 4/9/24 | 4.571 | 4.995 | 4.421 | 4.429 | 32,400,588.72 | 466,363,708.1 |
| 4/8/24 | 4.437 | 4.602 | 4.323 | 4.571 | 13,491,330.55 | 481,403,495.77 |
| 4/7/24 | 4.387 | 4.493 | 4.34 | 4.437 | 10,762,003.84 | 467,277,752.9 |
| 4/6/24 | 4.282 | 4.427 | 4.267 | 4.387 | 10,389,694.58 | 462,001,593.96 |
| 4/5/24 | 4.468 | 4.469 | 4.117 | 4.282 | 13,305,871.55 | 450,870,674.18 |
| 4/4/24 | 4.389 | 4.592 | 4.269 | 4.468 | 13,049,174.73 | 470,512,090.75 |
| 4/3/24 | 4.355 | 4.513 | 4.226 | 4.389 | 16,027,447.1 | 462,221,755.79 |
| 4/2/24 | 4.725 | 4.728 | 4.211 | 4.355 | 27,204,262.26 | 458,578,148.52 |
| 4/1/24 | 4.953 | 5.095 | 4.59 | 4.725 | 26,802,524.88 | 497,616,273.24 |
| 3/31/24 | 4.832 | 5.024 | 4.765 | 4.953 | 13,928,587.51 | 521,529,602.44 |
| 3/30/24 | 4.997 | 5.029 | 4.784 | 4.832 | 16,215,469.79 | 508,834,560.76 |
| 3/29/24 | 5.098 | 5.173 | 4.936 | 4.997 | 18,698,564.57 | 526,213,250.6 |
| 3/28/24 | 5.164 | 5.299 | 5.028 | 5.098 | 35,004,962.67 | 536,866,624.71 |
| 3/27/24 | 5.417 | 5.488 | 5.126 | 5.164 | 26,710,534.86 | 543,842,393.09 |
| 3/26/24 | 5.63 | 5.843 | 5.321 | 5.417 | 39,002,765.29 | 570,393,553.91 |
| 3/25/24 | 5.58 | 5.702 | 5.422 | 5.63 | 46,239,478.74 | 592,826,696.05 |
| 3/24/24 | 5.017 | 5.81 | 5.017 | 5.58 | 65,929,621.81 | 587,553,215.49 |
| 3/23/24 | 4.931 | 5.432 | 4.893 | 5.017 | 46,398,850.09 | 528,295,022.16 |
| 3/22/24 | 4.662 | 5.456 | 4.656 | 4.932 | 90,867,612.63 | 519,281,627.74 |
| 3/21/24 | 4.826 | 4.935 | 4.499 | 4.662 | 29,374,512.47 | 490,972,116.33 |
| 3/20/24 | 4.659 | 4.857 | 4.323 | 4.826 | 42,568,574.88 | 508,197,507.41 |
| 3/19/24 | 4.53 | 5.04 | 4.207 | 4.659 | 85,386,736.26 | 490,645,931.04 |
| 3/18/24 | 5.092 | 5.092 | 4.5 | 4.53 | 49,705,742.42 | 476,997,917.12 |
| 3/17/24 | 4.078 | 5.506 | 3.996 | 5.151 | 130,205,923.83 | 542,409,989.16 |
| 3/16/24 | 4.553 | 4.629 | 4.002 | 4.078 | 39,745,102.91 | 429,480,657.32 |
| 3/15/24 | 4.428 | 4.81 | 4.118 | 4.553 | 70,687,074.43 | 479,481,718.15 |
| 3/14/24 | 4.599 | 4.604 | 4.242 | 4.428 | 34,882,260.08 | 466,270,297.95 |
| 3/13/24 | 4.864 | 4.865 | 4.549 | 4.599 | 35,550,241.13 | 484,263,048.97 |
| 3/12/24 | 4.627 | 4.966 | 4.503 | 4.864 | 64,409,190.97 | 512,209,127.57 |
| 3/11/24 | 4.299 | 4.969 | 4.129 | 4.627 | 66,692,647.34 | 487,233,021.18 |
| 3/10/24 | 4.085 | 4.537 | 3.982 | 4.299 | 58,991,081.79 | 452,748,543.4 |
| 3/9/24 | 3.555 | 4.148 | 3.508 | 4.085 | 55,121,267.84 | 430,178,641.6 |
| 3/8/24 | 3.588 | 3.624 | 3.365 | 3.555 | 33,034,439.37 | 374,375,664.35 |
| 3/7/24 | 3.536 | 3.679 | 3.497 | 3.588 | 34,472,078.58 | 377,860,916.98 |
| 3/6/24 | 2.925 | 3.734 | 2.848 | 3.536 | 52,610,833.47 | 372,357,732.88 |
| 3/5/24 | 3.325 | 3.449 | 2.541 | 2.925 | 51,178,135.58 | 308,024,383.44 |
| 3/4/24 | 3.416 | 3.439 | 3.218 | 3.325 | 30,459,935 | 350,177,313.21 |
| 3/3/24 | 3.449 | 3.582 | 3.275 | 3.415 | 34,205,705.45 | 359,638,793.84 |
| 3/2/24 | 3.598 | 3.598 | 3.412 | 3.449 | 27,654,155.13 | 363,217,842.99 |
| 3/1/24 | 3.157 | 3.633 | 3.157 | 3.598 | 33,707,553.74 | 378,840,667.77 |
| 2/29/24 | 3.21 | 3.453 | 3.09 | 3.157 | 33,809,468.24 | 332,437,773.92 |
| 2/28/24 | 3.353 | 3.393 | 2.984 | 3.21 | 37,612,474.86 | 338,033,359.85 |
| 2/27/24 | 3.29 | 3.354 | 3.199 | 3.354 | 25,177,450.98 | 353,150,279.88 |
| 2/26/24 | 3.22 | 3.377 | 3.161 | 3.29 | 30,052,500.17 | 346,445,655.59 |
| 2/25/24 | 2.949 | 3.419 | 2.936 | 3.22 | 61,213,665.44 | 339,090,026.11 |
| 2/24/24 | 2.928 | 2.997 | 2.838 | 2.949 | 14,563,968.34 | 310,499,526.56 |
| 2/23/24 | 3.052 | 3.086 | 2.87 | 2.929 | 19,762,277.45 | 308,394,818.01 |
| 2/22/24 | 2.981 | 3.234 | 2.889 | 3.052 | 37,575,616.7 | 321,385,606.18 |
| 2/21/24 | 3.042 | 3.042 | 2.838 | 2.98 | 25,792,560.33 | 313,854,115.47 |
| 2/20/24 | 3.253 | 3.326 | 2.917 | 3.042 | 41,665,931.68 | 320,338,948.25 |
| 2/19/24 | 3.491 | 3.604 | 3.24 | 3.253 | 71,007,412.25 | 342,511,525.95 |
| 2/18/24 | 2.612 | 3.549 | 2.578 | 3.491 | 116,606,090.58 | 367,591,413.64 |
| 2/17/24 | 2.502 | 2.774 | 2.496 | 2.613 | 31,705,214.09 | 275,111,751.47 |
| 2/16/24 | 2.536 | 2.626 | 2.389 | 2.502 | 20,859,299.29 | 263,471,796.83 |
| 2/15/24 | 2.524 | 2.583 | 2.494 | 2.536 | 20,929,438 | 267,047,869.13 |
| 2/14/24 | 2.576 | 2.666 | 2.493 | 2.525 | 27,531,176.21 | 265,846,171.27 |
| 2/13/24 | 2.391 | 2.599 | 2.348 | 2.576 | 29,987,503.27 | 271,224,010.03 |
| 2/12/24 | 2.211 | 2.425 | 2.177 | 2.392 | 38,646,046.81 | 251,840,607.78 |
| 2/11/24 | 2.141 | 2.225 | 2.062 | 2.21 | 19,745,950.12 | 232,713,194.96 |
| 2/10/24 | 2.151 | 2.17 | 2.092 | 2.141 | 11,678,248.97 | 225,427,925.42 |
| 2/9/24 | 2.096 | 2.287 | 2.095 | 2.151 | 23,573,322.92 | 226,463,697.38 |
| 2/8/24 | 2.088 | 2.128 | 2.07 | 2.096 | 13,436,945.64 | 220,758,359.3 |
| 2/7/24 | 2.069 | 2.21 | 2.069 | 2.088 | 23,042,438.01 | 219,874,353.94 |
| 2/6/24 | 2.062 | 2.128 | 2.014 | 2.069 | 24,720,733.57 | 217,851,318.38 |
| 2/5/24 | 1.911 | 2.065 | 1.889 | 2.061 | 33,235,112.7 | 217,013,099.66 |
| 2/4/24 | 1.9 | 1.973 | 1.813 | 1.911 | 22,765,759.32 | 201,218,668.69 |
| 2/3/24 | 1.798 | 1.964 | 1.78 | 1.9 | 20,606,410.13 | 180,674,278.81 |
| 2/2/24 | 1.779 | 1.805 | 1.761 | 1.798 | 8,792,557.75 | 170,960,988.38 |
| 2/1/24 | 1.754 | 1.807 | 1.721 | 1.779 | 10,033,129.76 | 169,148,860.22 |
| 1/31/24 | 1.82 | 1.828 | 1.741 | 1.754 | 10,496,569.75 | 166,755,366.27 |
| 1/30/24 | 1.876 | 1.883 | 1.815 | 1.82 | 9,388,288.41 | 173,060,049.26 |
| 1/29/24 | 1.827 | 1.89 | 1.791 | 1.875 | 11,229,579.71 | 178,338,965.22 |
| 1/28/24 | 1.856 | 1.872 | 1.814 | 1.827 | 9,384,087.76 | 173,710,381.28 |
| 1/27/24 | 1.809 | 1.862 | 1.798 | 1.856 | 9,397,749.25 | 176,500,204.56 |
| 1/26/24 | 1.716 | 1.812 | 1.698 | 1.81 | 12,283,182.51 | 172,106,399.82 |
| 1/25/24 | 1.733 | 1.748 | 1.67 | 1.716 | 9,239,518.33 | 163,234,420.5 |
| 1/24/24 | 1.746 | 1.775 | 1.711 | 1.733 | 10,877,061.96 | 164,825,300.07 |
| 1/23/24 | 1.77 | 1.784 | 1.644 | 1.746 | 14,636,316.09 | 166,074,774.24 |
| 1/22/24 | 1.876 | 1.899 | 1.757 | 1.77 | 17,282,170.39 | 168,323,979.13 |
| 1/21/24 | 1.93 | 1.991 | 1.876 | 1.876 | 20,325,602.52 | 178,383,204.6 |
| 1/20/24 | 1.778 | 2.252 | 1.761 | 1.93 | 105,551,617.7 | 183,499,909.08 |
| 1/19/24 | 1.822 | 1.828 | 1.687 | 1.778 | 15,364,293.86 | 169,079,804.43 |
