Australia markets closed

Gala USD (GALA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.044619+0.002603 (+6.20%)
As of 11:33AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0445200.0466050.0407640.0446190.044619254,109,168
18 Apr 20240.0403100.0447260.0393230.0444980.044498192,049,205
17 Apr 20240.0416910.0422970.0384720.0403090.040309171,638,137
16 Apr 20240.0411640.0427330.0392320.0416910.041691180,794,196
15 Apr 20240.0440450.0463920.0394360.0411650.041165263,349,843
14 Apr 20240.0407380.0444890.0388790.0440450.044045282,882,997
13 Apr 20240.0476370.0493870.0340800.0407380.040738366,847,409
12 Apr 20240.0587340.0599940.0430410.0476370.047637295,293,913
11 Apr 20240.0600860.0616070.0577330.0587340.058734132,461,510
10 Apr 20240.0608100.0617190.0566300.0600860.060086203,685,139
09 Apr 20240.0657410.0688080.0605410.0608100.060810316,429,129
08 Apr 20240.0615100.0660530.0597620.0657410.065741194,425,195
07 Apr 20240.0571510.0636960.0569410.0615100.061510210,212,793
06 Apr 20240.0559930.0578250.0557530.0571510.05715194,868,387
05 Apr 20240.0574850.0575280.0539010.0559930.055993111,732,438
04 Apr 20240.0557250.0592300.0547060.0574830.057483114,736,278
03 Apr 20240.0568470.0590560.0543570.0557250.055725148,012,481
02 Apr 20240.0636820.0636830.0564950.0568470.056847185,381,951
01 Apr 20240.0691440.0693360.0614130.0636820.063682193,426,186
31 Mar 20240.0675190.0697630.0664620.0691440.069144143,365,046
30 Mar 20240.0654280.0709700.0644740.0675190.067519238,531,276
29 Mar 20240.0679820.0679820.0639660.0654280.065428127,720,024
28 Mar 20240.0654060.0683280.0646410.0679820.067982183,351,587
27 Mar 20240.0682060.0692640.0646100.0654060.065406250,569,114
26 Mar 20240.0679420.0726610.0670730.0682060.068206342,550,078
25 Mar 20240.0629590.0704410.0623320.0679420.067942428,711,921
24 Mar 20240.0638770.0645470.0599330.0629590.062959226,705,750
23 Mar 20240.0561010.0661310.0550440.0638770.063877448,970,380
22 Mar 20240.0568430.0590710.0530090.0561010.056101209,835,047
21 Mar 20240.0587130.0601610.0553200.0568430.056843206,781,722
20 Mar 20240.0532680.0609100.0513550.0587130.058713286,134,076
19 Mar 20240.0587400.0592870.0503100.0532680.053268299,050,109
18 Mar 20240.0630070.0653850.0577410.0587400.058740215,169,133
17 Mar 20240.0598700.0646970.0564740.0629820.062982268,704,292
16 Mar 20240.0648780.0737510.0583100.0598700.059870445,981,566
15 Mar 20240.0703260.0710050.0593140.0648780.064878358,926,285
14 Mar 20240.0727830.0741600.0652330.0703260.070326325,263,565
13 Mar 20240.0700550.0771370.0694620.0727830.072783410,841,012
12 Mar 20240.0739470.0769020.0685610.0700550.070055546,823,528
11 Mar 20240.0819100.0826450.0710210.0739470.073947825,047,891
10 Mar 20240.0562380.0858680.0547180.0819100.0819101,727,355,848
09 Mar 20240.0438570.0586730.0435120.0562380.056238617,860,999
08 Mar 20240.0441180.0451470.0413120.0438570.043857155,009,948
07 Mar 20240.0425850.0446520.0421130.0441190.044119188,352,807
06 Mar 20240.0398670.0431350.0384190.0425850.042585192,361,575
05 Mar 20240.0454620.0468000.0343690.0398710.039871323,505,386
04 Mar 20240.0448400.0490930.0446240.0454770.045477262,306,257
03 Mar 20240.0462510.0479780.0423180.0448360.044836225,710,268
02 Mar 20240.0417470.0489960.0402050.0462440.046244330,992,662
01 Mar 20240.0397100.0419920.0388630.0417450.041745185,785,419
29 Feb 20240.0377510.0405750.0371680.0397210.039721276,890,884
28 Feb 20240.0409540.0411110.0352780.0377470.037747382,020,777
27 Feb 20240.0336690.0426380.0326120.0409180.040918436,831,269
26 Feb 20240.0304310.0343880.0300200.0336680.033668258,875,772
25 Feb 20240.0297950.0304850.0293970.0304230.03042372,903,416
24 Feb 20240.0292390.0306780.0283850.0297940.029794110,716,849
23 Feb 20240.0285640.0300350.0275430.0292390.029239118,585,433
22 Feb 20240.0273170.0294890.0262710.0285620.028562106,135,246
21 Feb 20240.0279730.0287030.0262630.0273150.02731598,645,289
20 Feb 20240.0283090.0285610.0264420.0279720.027972102,803,269
19 Feb 20240.0275390.0285380.0274540.0283100.02831072,976,146
18 Feb 20240.0264660.0278100.0264660.0275250.02752561,964,168
17 Feb 20240.0265320.0272030.0254750.0264650.02646548,578,976
16 Feb 20240.0270610.0275390.0262480.0265310.02653164,310,786
15 Feb 20240.0258750.0278710.0258110.0270520.02705283,715,383
14 Feb 20240.0249250.0259680.0246260.0258760.02587657,289,405
13 Feb 20240.0246050.0252630.0239350.0249240.02492463,077,040
12 Feb 20240.0238250.0246070.0230780.0246070.02460754,999,440
11 Feb 20240.0239650.0246730.0237140.0238170.02381737,139,338
10 Feb 20240.0241110.0244920.0236800.0239670.02396739,735,860
09 Feb 20240.0225680.0242620.0225680.0241080.02410856,901,231
08 Feb 20240.0228880.0231300.0225090.0225660.02256639,902,209
07 Feb 20240.0217460.0230170.0215130.0228900.02289049,243,136
06 Feb 20240.0217950.0220900.0214280.0217460.02174635,951,837
05 Feb 20240.0211390.0219550.0207610.0217940.02179433,126,702
04 Feb 20240.0216680.0216710.0210210.0211410.02114127,550,856
03 Feb 20240.0218660.0220850.0215490.0216630.02166324,110,966
02 Feb 20240.0217170.0222040.0216680.0218620.02186233,295,604
01 Feb 20240.0217610.0218940.0212200.0217170.02171738,146,610
31 Jan 20240.0226820.0227490.0214960.0217610.02176149,186,624
30 Jan 20240.0234500.0235890.0225760.0226830.02268343,910,793
29 Jan 20240.0227470.0236430.0224800.0234500.02345047,825,680
28 Jan 20240.0232300.0237720.0225020.0227470.02274745,267,514
27 Jan 20240.0230240.0233580.0224350.0232310.02323137,159,283
26 Jan 20240.0220870.0232460.0217400.0230250.02302543,735,644
25 Jan 20240.0223960.0224210.0217160.0220880.02208842,499,323
24 Jan 20240.0218250.0228480.0217180.0223960.02239651,681,736
23 Jan 20240.0222730.0226990.0205390.0218220.02182266,457,984
22 Jan 20240.0240190.0242350.0218730.0222730.02227367,085,825
21 Jan 20240.0237070.0249140.0235510.0240090.02400936,002,468
20 Jan 20240.0237080.0238400.0233030.0237030.02370330,037,147
19 Jan 20240.0237580.0239200.0222040.0237040.02370455,435,670
18 Jan 20240.0254960.0256070.0233460.0237540.02375456,543,651
17 Jan 20240.0258350.0262420.0250430.0254940.02549450,908,544
16 Jan 20240.0252420.0261070.0249510.0258390.02583970,285,990
15 Jan 20240.0252340.0262200.0250970.0252480.02524859,603,080
14 Jan 20240.0267210.0270660.0252020.0252340.02523465,151,884
13 Jan 20240.0259690.0270240.0252340.0267230.02672367,814,739
12 Jan 20240.0280180.0283380.0252550.0259730.025973113,710,736
11 Jan 20240.0272920.0290930.0265730.0280290.028029128,754,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...