UK markets closed

GalaxyGoggle DAO USD (GG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.033784+0.007484 (+28.46%)
As of 01:58AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 2024------
26 Jun 2024------
25 Jun 2024------
24 Jun 2024------
23 Jun 2024------
22 Jun 2024------
21 Jun 2024------
20 Jun 2024------
19 Jun 2024------
18 Jun 20240.0337840.0337840.0337840.0337840.0337849
17 Jun 20240.0263000.0337840.0262120.0337840.0337849
16 Jun 20240.0262690.0263000.0262650.0263000.026300-
15 Jun 20240.0291740.0292460.0255980.0262690.0262693
14 Jun 20240.0307660.0307660.0290900.0291740.0291741
13 Jun 20240.0449220.0449220.0285930.0307660.0307669
12 Jun 20240.0445560.0450840.0445220.0449220.044922-
11 Jun 20240.0449190.0449190.0445560.0445560.044556-
10 Jun 20240.0463090.0463090.0449190.0449190.044919-
09 Jun 20240.0465150.0465210.0463090.0463090.046309-
08 Jun 20240.0465440.0465490.0465150.0465150.046515-
07 Jun 20240.0470330.0470330.0465440.0465440.046544-
06 Jun 20240.0466740.0470790.0466740.0470330.047033-
05 Jun 20240.0462110.0467200.0462110.0466740.046674-
04 Jun 20240.0634950.0640320.0438670.0459930.0459939
03 Jun 20240.0627410.0634950.0627410.0634950.063495-
02 Jun 20240.0547640.0969810.0547640.0627410.06274130
01 Jun 20240.0546300.0547640.0546300.0547640.054764-
31 May 20240.0546300.0546300.0546300.0546300.054630-
30 May 20240.0547450.0547450.0546300.0546300.054630-
29 May 20240.0548060.0548060.0547450.0547450.054745-
28 May 20240.0346450.0637470.0344970.0548060.05480617
27 May 20240.0416240.0416240.0344590.0346450.0346453
26 May 20240.0416240.0416240.0416240.0416240.041624-
25 May 20240.0416240.0416240.0416240.0416240.041624-
24 May 20240.0320060.0421210.0320060.0416240.0416247
23 May 20240.0322690.0322690.0320060.0320060.032006-
22 May 20240.0321850.0322690.0321850.0322690.032269-
21 May 20240.0315040.0321870.0315040.0321850.032185-
20 May 20240.0315220.0315220.0315040.0315040.031504-
19 May 20240.0314700.0315220.0314700.0315220.031522-
18 May 20240.0329410.0329410.0312320.0314700.0314701
17 May 20240.0352250.0352250.0326630.0329410.03294110
16 May 20240.0353770.0353770.0352250.0352250.035225-
15 May 20240.0351730.0353770.0351730.0353770.035377-
14 May 20240.0365670.0365670.0351730.0351730.0351731
13 May 20240.0408410.0408410.0365670.0365670.0365673
12 May 20240.0380260.0408410.0380260.0408410.0408412
11 May 20240.0380260.0380260.0380260.0380260.038026-
10 May 20240.0381790.0381790.0380260.0380260.038026-
09 May 20240.0380930.0381790.0380930.0381790.038179-
08 May 20240.0368610.0381740.0368610.0380930.0380931
07 May 20240.0395030.0395030.0370020.0370020.0370021
06 May 20240.0394200.0395790.0394200.0395030.039503-
05 May 20240.0469250.0469250.0385610.0394200.0394205
04 May 20240.0378870.0483110.0378870.0469250.04692514
03 May 20240.0371430.0440470.0365830.0378870.0378878
02 May 20240.0430930.0430980.0369360.0371430.0371434
01 May 20240.0443050.0443050.0430930.0430930.043093-
30 Apr 20240.0747490.0747490.0304810.0443050.04430512
29 Apr 20240.0746990.0747490.0746970.0747490.074749-
28 Apr 20240.0746860.0747500.0746860.0746990.0746992
27 Apr 20240.0747300.0747310.0746670.0746860.0746862
26 Apr 20240.0716020.0747300.0716020.0747300.0747301
25 Apr 20240.0745920.0745920.0714090.0716020.071602101
24 Apr 20240.0747500.0747520.0745920.0745920.07459217
23 Apr 20240.0747510.0747510.0747500.0747500.074750-
22 Apr 20240.0600040.0748060.0599780.0747510.074751-
21 Apr 20240.0447260.0600180.0447260.0600090.0600093,038
20 Apr 20240.0448040.0448040.0447260.0447260.044726-
19 Apr 20240.0447550.0448220.0447340.0448040.04480415
18 Apr 20240.0344200.0447660.0263220.0447530.0447536,506
17 Apr 20240.0361390.0370990.0341270.0344200.0344205
16 Apr 20240.0398530.0398670.0361120.0361410.0361414,580
15 Apr 20240.0415720.0434940.0397350.0398530.0398532,111
14 Apr 20240.0460330.0460430.0415210.0415400.0415403,047
13 Apr 20240.0700400.0728140.0422760.0460330.0460333,528
12 Apr 20240.0548110.0709600.0509200.0700400.07004014
11 Apr 20240.0698610.1649030.0515850.0548110.054811316
10 Apr 20240.0484880.0832510.0484880.0698610.06986127
09 Apr 20240.0483280.0484880.0483280.0484880.048488-
08 Apr 20240.0657170.0657170.0457570.0483280.04832812
07 Apr 20240.0723140.0723140.0641580.0657170.0657174
06 Apr 20240.0611030.0768020.0611030.0723140.07231411
05 Apr 20240.0523410.0611030.0523410.0611030.0611036
04 Apr 20240.0482940.0523410.0482940.0523410.0523411
03 Apr 20240.0394730.0482940.0394730.0482940.0482942
02 Apr 20240.0779940.0779940.0333930.0394730.03947320
01 Apr 20240.0505600.0932840.0505600.0779940.07799419
31 Mar 20240.0669110.0669110.0398930.0505600.05056013
30 Mar 20240.0818600.0818600.0669110.0669110.0669116
29 Mar 20240.0697400.0906290.0697400.0818600.0818608
28 Mar 20240.0397100.0707920.0397100.0697400.06974019
27 Mar 20240.0397100.0397100.0397100.0397100.039710-
26 Mar 20240.0397100.0397100.0397100.0397100.039710-
25 Mar 20240.0587340.0587340.0234060.0397100.03971028
24 Mar 20240.0587340.0587340.0587340.0587340.058734-
23 Mar 20240.0587340.0587340.0587340.0587340.058734-
22 Mar 20240.0587340.0587340.0587340.0587340.058734-
21 Mar 20240.0443180.0587340.0443180.0587340.0587347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...