- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Galxe (GAL) historical data and Live price
Galxe
GAL$ 3.18 -2.814 % 
0.00004681 BTC
0.00004681 BTC MARKET CAP
377.144 M
377.144 M
24H VOLUME
609.357 k
609.357 k
CIRC.SUPPLY
118.545 M
118.545 M
MAX SUPPLY
200 M
200 M
Rank148
1H 0.11 %
24H -2.81 %
7D -13.15 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 3.23 | 3.789 | 3.174 | 3.267 | 752,384.4 | 387,325,433.05 |
| 7/25/24 | 3.083 | 3.988 | 2.896 | 3.23 | 17,896,916.31 | 382,902,530.52 |
| 7/24/24 | 3.075 | 3.111 | 2.883 | 3.083 | 5,140,596.23 | 365,465,397.52 |
| 7/23/24 | 3.732 | 3.758 | 2.887 | 3.075 | 4,842,935.99 | 364,491,941.56 |
| 7/22/24 | 3.947 | 4.078 | 3.466 | 3.732 | 11,699,329.79 | 442,386,543.21 |
| 7/21/24 | 3.598 | 4.183 | 3.277 | 3.947 | 17,122,660.86 | 467,933,511.14 |
| 7/20/24 | 3.816 | 3.918 | 3.518 | 3.598 | 6,467,714 | 426,534,059.27 |
| 7/19/24 | 4.083 | 4.4 | 2.527 | 3.816 | 32,943,369.67 | 452,324,117.01 |
| 7/18/24 | 2.583 | 4.688 | 2.5 | 4.041 | 83,992,591.41 | 479,060,946.17 |
| 7/17/24 | 2.54 | 2.81 | 2.538 | 2.583 | 27,839,975.45 | 306,145,358.27 |
| 7/16/24 | 2.571 | 2.579 | 2.471 | 2.539 | 15,598,617.61 | 301,001,476 |
| 7/15/24 | 2.541 | 2.595 | 2.51 | 2.571 | 16,280,625.93 | 304,792,959.72 |
| 7/14/24 | 2.387 | 2.575 | 2.368 | 2.541 | 32,825,532.93 | 301,216,114.2 |
| 7/13/24 | 2.36 | 2.422 | 2.337 | 2.388 | 19,816,637.49 | 283,090,281.24 |
| 7/12/24 | 2.466 | 2.466 | 2.312 | 2.36 | 43,268,210.31 | 279,800,247.09 |
| 7/11/24 | 2.233 | 2.904 | 2.225 | 2.467 | 238,627,820.14 | 292,417,799.03 |
| 7/10/24 | 2.388 | 2.407 | 2.198 | 2.232 | 21,080,302.22 | 264,554,906.98 |
| 7/9/24 | 2.231 | 2.436 | 2.19 | 2.388 | 23,998,201.34 | 283,059,567.11 |
| 7/8/24 | 1.969 | 2.458 | 1.951 | 2.231 | 49,960,804.12 | 257,665,135.81 |
| 7/7/24 | 2.103 | 2.156 | 1.959 | 1.969 | 22,179,665.08 | 227,491,672.48 |
| 7/6/24 | 1.866 | 2.151 | 1.838 | 2.103 | 18,536,387.37 | 242,933,326.39 |
| 7/5/24 | 2.086 | 2.086 | 1.688 | 1.866 | 41,030,183.32 | 215,549,145.39 |
| 7/4/24 | 2.189 | 2.277 | 2.081 | 2.087 | 27,706,886.86 | 241,085,953.63 |
| 7/3/24 | 2.27 | 2.292 | 2.146 | 2.19 | 20,369,373 | 252,928,467.29 |
| 7/2/24 | 2.192 | 2.283 | 2.177 | 2.27 | 12,463,871.21 | 262,188,591.25 |
| 7/1/24 | 2.222 | 2.268 | 2.159 | 2.192 | 10,288,156.3 | 253,190,023.76 |
| 6/30/24 | 2.097 | 2.231 | 2.025 | 2.222 | 12,721,817.32 | 256,697,598.13 |
| 6/29/24 | 2.198 | 2.218 | 2.096 | 2.096 | 7,272,989.43 | 242,171,356.14 |
| 6/28/24 | 2.298 | 2.32 | 2.195 | 2.198 | 8,776,148.74 | 253,930,531.79 |
| 6/27/24 | 2.248 | 2.348 | 2.201 | 2.298 | 9,730,526.4 | 265,426,276.79 |
| 6/26/24 | 2.314 | 2.332 | 2.225 | 2.248 | 9,302,306.53 | 259,676,727.1 |
| 6/25/24 | 2.274 | 2.381 | 2.243 | 2.314 | 11,903,410.25 | 267,266,841.67 |
| 6/24/24 | 2.181 | 2.314 | 2.115 | 2.274 | 22,202,965.74 | 262,669,368.89 |
| 6/23/24 | 2.176 | 2.3 | 2.166 | 2.182 | 9,488,730.3 | 252,013,471.6 |
| 6/22/24 | 2.241 | 2.242 | 2.168 | 2.177 | 6,086,029.62 | 251,416,504.26 |
| 6/21/24 | 2.267 | 2.311 | 2.197 | 2.241 | 12,211,758.87 | 258,900,659.53 |
| 6/20/24 | 2.203 | 2.386 | 2.192 | 2.267 | 13,053,296.85 | 261,864,507.4 |
| 6/19/24 | 2.233 | 2.281 | 2.165 | 2.203 | 12,641,096.32 | 254,462,591.48 |
| 6/18/24 | 2.46 | 2.46 | 2.113 | 2.233 | 20,946,100.21 | 257,938,279.09 |
| 6/17/24 | 2.731 | 2.753 | 2.441 | 2.459 | 13,119,231.75 | 284,103,432.09 |
| 6/16/24 | 2.687 | 2.745 | 2.647 | 2.731 | 6,408,163.13 | 315,504,236.2 |
| 6/15/24 | 2.656 | 2.735 | 2.656 | 2.687 | 7,540,464.59 | 310,418,122.1 |
| 6/14/24 | 2.788 | 2.864 | 2.609 | 2.656 | 12,962,606.9 | 306,775,630.64 |
| 6/13/24 | 2.911 | 2.941 | 2.729 | 2.788 | 13,021,697.41 | 322,039,175.22 |
| 6/12/24 | 2.922 | 3.076 | 2.857 | 2.911 | 14,236,961.04 | 336,237,650.13 |
| 6/11/24 | 3.067 | 3.098 | 2.872 | 2.922 | 14,482,160.78 | 337,483,557.77 |
| 6/10/24 | 3.144 | 3.162 | 3.05 | 3.067 | 7,557,397.33 | 354,283,881.07 |
| 6/9/24 | 3.072 | 3.17 | 3.056 | 3.144 | 6,461,685.21 | 363,203,885.78 |
| 6/8/24 | 3.261 | 3.281 | 3.031 | 3.072 | 9,837,084.2 | 354,907,595.68 |
| 6/7/24 | 3.612 | 3.631 | 3.051 | 3.262 | 22,978,294.07 | 376,750,386.41 |
| 6/6/24 | 3.805 | 3.816 | 3.61 | 3.612 | 10,823,352.88 | 417,285,499.4 |
| 6/5/24 | 3.683 | 3.848 | 3.668 | 3.805 | 15,742,391.07 | 439,545,810.95 |
| 6/4/24 | 3.6 | 3.697 | 3.569 | 3.683 | 11,273,562.72 | 425,429,179.55 |
| 6/3/24 | 3.606 | 3.729 | 3.553 | 3.6 | 15,351,803.55 | 415,830,628.74 |
| 6/2/24 | 3.577 | 3.699 | 3.572 | 3.606 | 15,920,451.67 | 416,520,661.26 |
| 6/1/24 | 3.669 | 3.669 | 3.57 | 3.577 | 9,395,858.9 | 413,232,701.01 |
| 5/31/24 | 3.748 | 3.778 | 3.608 | 3.669 | 12,576,343.62 | 423,829,811.23 |
| 5/30/24 | 3.948 | 3.996 | 3.591 | 3.73 | 32,449,621.5 | 430,879,849.94 |
| 5/29/24 | 3.994 | 4.222 | 3.804 | 3.948 | 36,017,451.65 | 456,077,453.14 |
| 5/28/24 | 4 | 4.123 | 3.864 | 3.994 | 32,736,297.95 | 461,407,775.69 |
| 5/27/24 | 3.606 | 4.006 | 3.604 | 4 | 32,954,003.87 | 462,048,126.24 |
| 5/26/24 | 3.656 | 3.734 | 3.575 | 3.606 | 10,630,766.97 | 416,517,640.94 |
| 5/25/24 | 3.643 | 3.718 | 3.621 | 3.656 | 9,577,842.07 | 422,275,959.05 |
| 5/24/24 | 3.552 | 3.648 | 3.472 | 3.643 | 13,994,827.87 | 420,832,586 |
| 5/23/24 | 3.52 | 3.563 | 3.362 | 3.552 | 21,976,640.67 | 410,258,181.42 |
| 5/22/24 | 3.652 | 3.674 | 3.498 | 3.52 | 17,403,202.85 | 406,651,429.69 |
| 5/21/24 | 3.751 | 3.836 | 3.626 | 3.652 | 17,772,826.78 | 421,799,839.62 |
| 5/20/24 | 3.393 | 3.755 | 3.367 | 3.751 | 14,926,326 | 433,300,647.64 |
| 5/19/24 | 3.53 | 3.557 | 3.377 | 3.393 | 8,653,036.18 | 391,929,917.53 |
| 5/18/24 | 3.504 | 3.577 | 3.462 | 3.53 | 8,572,348.67 | 407,736,867.84 |
| 5/17/24 | 3.411 | 3.56 | 3.411 | 3.504 | 11,584,055.52 | 404,730,537.5 |
| 5/16/24 | 3.449 | 3.512 | 3.286 | 3.411 | 12,565,248.55 | 393,976,137.16 |
| 5/15/24 | 3.144 | 3.482 | 3.139 | 3.449 | 19,024,261.61 | 398,458,299.35 |
| 5/14/24 | 3.229 | 3.26 | 3.098 | 3.144 | 14,309,265.77 | 363,194,017.14 |
| 5/13/24 | 3.319 | 3.353 | 3.137 | 3.229 | 15,076,198.05 | 372,956,628.41 |
| 5/12/24 | 3.287 | 3.402 | 3.277 | 3.319 | 9,743,046.68 | 383,380,118.19 |
| 5/11/24 | 3.188 | 3.395 | 3.143 | 3.287 | 11,816,885.48 | 379,699,489.56 |
| 5/10/24 | 3.369 | 3.46 | 3.122 | 3.188 | 18,160,418.05 | 368,243,862.58 |
| 5/5/24 | 3.709 | 3.749 | 3.624 | 3.724 | 12,558,370.73 | 430,167,775.43 |
| 5/4/24 | 3.706 | 3.77 | 3.678 | 3.709 | 12,127,523.19 | 390,549,604.77 |
| 5/3/24 | 3.526 | 3.772 | 3.487 | 3.706 | 16,912,854.39 | 390,275,226.19 |
| 5/2/24 | 3.614 | 3.625 | 3.499 | 3.526 | 17,289,927.21 | 371,285,877.64 |
| 5/1/24 | 3.497 | 3.645 | 3.355 | 3.614 | 34,240,745.7 | 380,554,802.81 |
| 4/30/24 | 3.54 | 3.549 | 3.365 | 3.497 | 35,304,275.56 | 368,288,286.22 |
| 4/29/24 | 3.81 | 3.842 | 3.366 | 3.54 | 69,730,510.46 | 372,785,642.43 |
| 4/28/24 | 4.619 | 4.861 | 3.794 | 3.81 | 50,573,190.33 | 401,162,323 |
| 4/27/24 | 4.536 | 4.688 | 4.325 | 4.619 | 37,944,408.17 | 486,359,313.4 |
| 4/26/24 | 4.268 | 4.617 | 4.181 | 4.536 | 35,106,696.51 | 477,619,037.84 |
| 4/25/24 | 4.601 | 4.789 | 4.156 | 4.268 | 44,350,460.09 | 449,423,345.48 |
| 4/24/24 | 4.58 | 5.07 | 4.428 | 4.601 | 69,259,036.62 | 484,552,474.19 |
