Galxe Historical Data

GAL Page 8
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 1.07
-2.35%
$ 136.69 million $ 5,441
Mar 23, 2025 $ 1.09
+4.15%
$ 139.98 million $ 38,238
Mar 22, 2025 $ 1.05
-0.04%
$ 134.54 million $ 6,980
Mar 21, 2025 $ 1.05
+1.25%
$ 134.6 million $ 18,105
Mar 20, 2025 $ 1.04
-0.49%
$ 132.95 million $ 36,671
Mar 19, 2025 $ 1.04
+2.29%
$ 133.65 million $ 5,563
Mar 18, 2025 $ 1.02
-1.62%
$ 130.64 million $ 73,625
Mar 17, 2025 $ 1.04
+2.42%
$ 132.79 million $ 4,576
Mar 16, 2025 $ 1.01
-2.79%
$ 129.64 million $ 14,602
Mar 15, 2025 $ 1.04
+2.44%
$ 133.37 million $ 46,976
Mar 14, 2025 $ 1.03
+8.40%
$ 131.5 million $ 10,824
Mar 13, 2025 $ 0.946
-6.17%
$ 121.3 million $ 11,115
Mar 12, 2025 $ 1.01
+5.53%
$ 129.28 million $ 59,122
Mar 11, 2025 $ 0.956
+0.46%
$ 122.5 million $ 5,662
Mar 10, 2025 $ 0.951
-0.29%
$ 121.94 million $ 3,907
Mar 9, 2025 $ 0.954
-12.34%
$ 122.28 million $ 7,673
Mar 8, 2025 $ 1.09
-2.95%
$ 139.52 million $ 3,076
Mar 7, 2025 $ 1.12
-2.62%
$ 143.81 million $ 2,130
Mar 6, 2025 $ 1.15
-2.99%
$ 147.58 million $ 5,429
Mar 5, 2025 $ 1.19
+3.44%
$ 152.11 million $ 6,399
Mar 4, 2025 $ 1.15
-5.86%
$ 147.05 million $ 16,754
Mar 3, 2025 $ 1.22
-7.70%
$ 156.17 million $ 13,864
Mar 2, 2025 $ 1.32
+7.86%
$ 169.22 million $ 17,736
Mar 1, 2025 $ 1.22
-4.45%
$ 156.16 million $ 6,854
Feb 28, 2025 $ 1.27
-3.18%
$ 163.46 million $ 17,181
Feb 27, 2025 $ 1.31
-0.03%
$ 168.41 million $ 9,413
Feb 26, 2025 $ 1.31
-1.19%
$ 168.47 million $ 10,999
Feb 25, 2025 $ 1.33
-6.37%
$ 170.53 million $ 21,617
Feb 24, 2025 $ 1.42
-6.26%
$ 182.04 million $ 78,435
Feb 23, 2025 $ 1.58
+17.40%
$ 202.1 million $ 10,702
Feb 22, 2025 $ 1.34
-1.20%
$ 175.88 million $ 4,620
Feb 21, 2025 $ 1.36
-6.17%
$ 178.02 million $ 20,392
Feb 20, 2025 $ 1.45
+4.08%
$ 189.74 million $ 20,158
Feb 19, 2025 $ 1.39
-6.49%
$ 182.32 million $ 31,326
Feb 18, 2025 $ 1.44
+2.00%
$ 188.93 million $ 101,139
Feb 17, 2025 $ 1.42
+2.62%
$ 185.17 million $ 142,887
Feb 16, 2025 $ 1.38
+1.03%
$ 180.37 million $ 15,306
Feb 15, 2025 $ 1.34
+3.86%
$ 174.73 million $ 107,974
Feb 14, 2025 $ 1.29
-3.71%
$ 168.23 million $ 19,712
Feb 13, 2025 $ 1.34
+0.53%
$ 174.77 million $ 14,692
Feb 12, 2025 $ 1.33
-4.95%
$ 173.83 million $ 53,067
Feb 11, 2025 $ 1.4
-15.75%
$ 182.9 million $ 198,771
Feb 10, 2025 $ 1.65
+37.68%
$ 215.72 million $ 281,987
Feb 9, 2025 $ 1.17
-7.39%
$ 153.66 million $ 12,853
Feb 8, 2025 $ 1.27
+1.53%
$ 165.86 million $ 355
Feb 7, 2025 $ 1.25
-2.23%
$ 163.31 million $ 23,093
Feb 6, 2025 $ 1.28
-12.91%
$ 167.2 million $ 31,028
Feb 5, 2025 $ 1.47
-6.37%
$ 191.97 million $ 80,140
Feb 4, 2025 $ 1.57
-16.72%
$ 205.04 million $ 336,338
Feb 3, 2025 $ 1.95
+54.47%
$ 255.27 million $ 250,153