- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Galxe (GAL) historical data and Live price
Galxe
GAL$ 1.30 -3.409 % 
0.00004816 BTC
0.00004816 BTC MARKET CAP
112.566 M
112.566 M
24H VOLUME
8.021 M
8.021 M
CIRC.SUPPLY
86.919 M
86.919 M
MAX SUPPLY
200 M
200 M
Rank180
1H 0.39 %
24H -3.41 %
7D -3.95 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/28/23 | 1.344 | 1.361 | 1.322 | 1.347 | 8,726,705.21 | 117,115,649.52 |
| 9/27/23 | 1.356 | 1.38 | 1.324 | 1.344 | 9,454,422.79 | 116,836,300.27 |
| 9/26/23 | 1.349 | 1.374 | 1.329 | 1.356 | 10,732,852.92 | 117,837,258.1 |
| 9/23/23 | 1.35 | 1.362 | 1.309 | 1.32 | 7,831,399.25 | 114,704,256.71 |
| 9/22/23 | 1.317 | 1.371 | 1.301 | 1.35 | 12,854,449.51 | 117,383,403.91 |
| 9/20/23 | 1.321 | 1.351 | 1.286 | 1.351 | 15,951,340.89 | 117,386,826.16 |
| 9/19/23 | 1.205 | 1.405 | 1.196 | 1.321 | 38,251,520.68 | 114,834,836.43 |
| 9/18/23 | 1.206 | 1.236 | 1.192 | 1.205 | 8,739,291.95 | 104,714,195.04 |
| 9/17/23 | 1.298 | 1.298 | 1.203 | 1.206 | 10,410,963.27 | 104,842,042.87 |
| 9/16/23 | 1.326 | 1.348 | 1.292 | 1.298 | 12,012,614.7 | 112,809,531.55 |
| 9/15/23 | 1.251 | 1.326 | 1.22 | 1.326 | 13,454,310.39 | 115,214,509.17 |
| 9/14/23 | 1.305 | 1.315 | 1.246 | 1.25 | 23,844,330.46 | 106,154,561.25 |
| 9/13/23 | 1.192 | 1.345 | 1.19 | 1.306 | 46,605,891.08 | 110,857,683.69 |
| 9/12/23 | 1.119 | 1.371 | 1.116 | 1.192 | 120,632,337.87 | 101,213,954.53 |
| 9/11/23 | 1.127 | 1.138 | 1.091 | 1.119 | 7,793,433.29 | 94,978,531.02 |
| 9/10/23 | 1.149 | 1.152 | 1.112 | 1.127 | 7,042,185.17 | 95,653,794.84 |
| 9/9/23 | 1.135 | 1.15 | 1.133 | 1.149 | 4,837,617.59 | 97,502,005.38 |
| 9/8/23 | 1.141 | 1.149 | 1.12 | 1.135 | 5,474,151.55 | 96,325,843.78 |
| 9/7/23 | 1.128 | 1.148 | 1.119 | 1.141 | 6,427,178.38 | 96,829,361.27 |
| 9/6/23 | 1.122 | 1.129 | 1.093 | 1.128 | 7,525,743.51 | 95,769,883 |
| 9/5/23 | 1.129 | 1.134 | 1.114 | 1.121 | 6,441,116.27 | 95,202,293.25 |
| 9/4/23 | 1.123 | 1.211 | 1.12 | 1.129 | 15,496,811.11 | 95,810,141.93 |
| 9/3/23 | 1.144 | 1.144 | 1.108 | 1.123 | 5,983,313.18 | 95,336,112.8 |
| 9/2/23 | 1.121 | 1.156 | 1.115 | 1.144 | 6,832,930.12 | 97,133,279.56 |
| 9/1/23 | 1.158 | 1.163 | 1.103 | 1.12 | 7,447,040.44 | 95,119,301.5 |
| 8/31/23 | 1.193 | 1.209 | 1.147 | 1.158 | 9,267,293.64 | 98,299,890.01 |
| 8/30/23 | 1.209 | 1.22 | 1.175 | 1.193 | 9,696,176.15 | 101,303,090.4 |
| 8/29/23 | 1.234 | 1.244 | 1.178 | 1.209 | 17,809,046.8 | 102,618,435.25 |
| 8/28/23 | 1.138 | 1.244 | 1.114 | 1.234 | 21,450,986.9 | 104,765,273.79 |
| 8/27/23 | 1.157 | 1.171 | 1.135 | 1.138 | 6,851,108.99 | 96,616,249.95 |
| 8/26/23 | 1.148 | 1.171 | 1.142 | 1.157 | 6,778,015.31 | 98,229,464.05 |
| 8/25/23 | 1.132 | 1.178 | 1.124 | 1.148 | 11,389,253.2 | 97,438,508.26 |
| 8/24/23 | 1.138 | 1.156 | 1.115 | 1.132 | 7,107,143.75 | 96,080,181.68 |
| 8/23/23 | 1.152 | 1.162 | 1.129 | 1.138 | 8,066,335.78 | 96,621,162.01 |
| 8/22/23 | 1.138 | 1.16 | 1.096 | 1.151 | 9,118,116.71 | 97,745,315.71 |
| 8/21/23 | 1.147 | 1.169 | 1.079 | 1.138 | 9,734,962.47 | 96,621,442.4 |
| 8/20/23 | 1.142 | 1.17 | 1.138 | 1.147 | 7,195,063.33 | 97,356,652.36 |
| 8/19/23 | 1.125 | 1.157 | 1.125 | 1.142 | 9,441,093.85 | 96,971,281.79 |
| 8/18/23 | 1.083 | 1.125 | 1.054 | 1.125 | 13,766,524.1 | 95,486,059.45 |
| 8/17/23 | 1.088 | 1.112 | 0.981 | 1.083 | 12,512,447.68 | 91,974,268.45 |
| 8/16/23 | 1.126 | 1.139 | 1.056 | 1.087 | 7,313,010.13 | 92,317,801.7 |
| 8/15/23 | 1.204 | 1.204 | 1.084 | 1.126 | 9,885,627.59 | 95,578,951.43 |
| 8/14/23 | 1.205 | 1.224 | 1.196 | 1.204 | 6,066,064.64 | 102,227,576.18 |
| 8/13/23 | 1.188 | 1.215 | 1.184 | 1.205 | 5,108,808.13 | 102,317,932.98 |
| 8/10/23 | 1.22 | 1.22 | 1.177 | 1.177 | 6,806,970.56 | 99,927,302.82 |
| 8/9/23 | 1.216 | 1.223 | 1.2 | 1.22 | 6,248,751.14 | 103,567,910.28 |
| 8/8/23 | 1.184 | 1.227 | 1.17 | 1.216 | 8,142,344.67 | 103,260,777.49 |
| 8/7/23 | 1.204 | 1.247 | 1.152 | 1.184 | 9,833,130.19 | 100,502,582.94 |
| 8/6/23 | 1.164 | 1.212 | 1.161 | 1.204 | 6,636,128.13 | 102,227,556.7 |
| 8/5/23 | 1.153 | 1.165 | 1.147 | 1.164 | 4,910,742.44 | 98,841,711.51 |
| 8/4/23 | 1.16 | 1.181 | 1.151 | 1.153 | 5,891,331.47 | 86,077,467.32 |
| 8/3/23 | 1.177 | 1.187 | 1.153 | 1.16 | 8,366,487.6 | 86,598,652.15 |
| 8/2/23 | 1.284 | 1.288 | 1.176 | 1.177 | 8,184,395.14 | 87,864,211.4 |
| 7/31/23 | 1.286 | 1.3 | 1.263 | 1.28 | 6,044,143.95 | 95,572,493.44 |
| 7/30/23 | 1.303 | 1.304 | 1.256 | 1.286 | 5,627,128.89 | 96,017,348.95 |
| 7/29/23 | 1.299 | 1.332 | 1.286 | 1.303 | 5,596,082.28 | 97,346,172.54 |
| 7/28/23 | 1.279 | 1.32 | 1.277 | 1.299 | 7,953,009.99 | 97,005,405.22 |
| 7/27/23 | 1.269 | 1.3 | 1.259 | 1.279 | 6,189,992.76 | 95,511,451.54 |
| 7/26/23 | 1.237 | 1.283 | 1.221 | 1.269 | 5,161,090.91 | 94,788,137.29 |
| 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 |
