GALI Coin Values GALI
Digitaalvaluutade hoidmine ja haldamine kergust
Ole oma pank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-01-31 | $0.008009 | $0.007933 | $0.007933 | $0.007933 |
2019-02-01 | $0.007933 | $0.007962 | $0.007996 | $0.0044660 |
2019-02-02 | $0.007962 | $0.006351 | $0.008140 | $0.006245 |
2019-02-03 | $0.006351 | $0.007934 | $0.007969 | $0.005209 |
2019-02-04 | $0.007934 | $0.007858 | $0.007926 | $0.005250 |
2019-02-05 | $0.007858 | $0.006895 | $0.007930 | $0.0044820 |
2019-02-06 | $0.006895 | $0.005907 | $0.006790 | $0.0048210 |
2019-02-07 | $0.005907 | $0.006109 | $0.006514 | $0.0047930 |
2019-02-08 | $0.006109 | $0.006625 | $0.006625 | $0.0047580 |
2019-02-09 | $0.006625 | $0.006282 | $0.006611 | $0.0036890 |
2019-02-10 | $0.006282 | $0.005896 | $0.006449 | $0.0048280 |
2019-02-11 | $0.005896 | $0.006139 | $0.006175 | $0.0040450 |
2019-02-12 | $0.006139 | $0.005824 | $0.006511 | $0.005643 |
2019-02-13 | $0.005824 | $0.006923 | $0.006923 | $0.005805 |
2019-02-14 | $0.006923 | $0.005921 | $0.006890 | $0.005921 |
2019-02-15 | $0.005921 | $0.007978 | $0.008301 | $0.005929 |
2019-02-16 | $0.007978 | $0.006656 | $0.008030 | $0.006366 |
2019-02-17 | $0.006656 | $0.007342 | $0.007342 | $0.006718 |
2019-02-18 | $0.007342 | $0.007434 | $0.007825 | $0.007004 |
2019-02-19 | $0.007434 | $0.007103 | $0.007456 | $0.007024 |
2019-02-20 | $0.007103 | $0.007074 | $0.007551 | $0.007074 |
2019-02-21 | $0.007074 | $0.007008 | $0.007008 | $0.007008 |
2019-02-22 | $0.007008 | $0.007409 | $0.007409 | $0.006573 |
2019-02-23 | $0.007409 | $0.006680 | $0.007717 | $0.006680 |
2019-02-24 | $0.006680 | $0.007053 | $0.007506 | $0.006072 |
2019-02-25 | $0.007053 | $0.006230 | $0.007191 | $0.006230 |
2019-02-26 | $0.006230 | $0.006300 | $0.006681 | $0.006185 |
2019-02-27 | $0.006300 | $0.006512 | $0.006512 | $0.005976 |
2019-02-28 | $0.006512 | $0.006500 | $0.006500 | $0.005964 |
2019-03-01 | $0.006500 | $0.007050 | $0.007050 | $0.006514 |
2019-03-02 | $0.007050 | $0.006956 | $0.007071 | $0.006149 |
2019-03-03 | $0.006956 | $0.006900 | $0.006900 | $0.006862 |
2019-03-04 | $0.006900 | $0.006866 | $0.006866 | $0.006007 |
2019-03-05 | $0.006866 | $0.007090 | $0.007128 | $0.005811 |
2019-03-06 | $0.007090 | $0.007091 | $0.007091 | $0.006626 |
2019-03-07 | $0.007091 | $0.007765 | $0.008697 | $0.006756 |
2019-03-08 | $0.007765 | $0.008355 | $0.008548 | $0.007736 |
2019-03-09 | $0.008355 | $0.007145 | $0.008527 | $0.006790 |
2019-03-10 | $0.007145 | $0.007310 | $0.007978 | $0.006759 |
2019-03-11 | $0.007310 | $0.007750 | $0.007866 | $0.007207 |
2019-03-12 | $0.007750 | $0.008438 | $0.008438 | $0.007777 |
2019-03-13 | $0.008438 | $0.007834 | $0.008416 | $0.006865 |
2019-03-14 | $0.007834 | $0.007258 | $0.007841 | $0.006987 |
2019-03-15 | $0.007258 | $0.007069 | $0.007854 | $0.006990 |
2019-03-16 | $0.007069 | $0.007249 | $0.007531 | $0.007249 |
2019-03-17 | $0.007249 | $0.006877 | $0.007476 | $0.006877 |
2019-03-18 | $0.006877 | $0.006861 | $0.006861 | $0.006861 |
2019-03-19 | $0.006861 | $0.007163 | $0.007324 | $0.006922 |
2019-03-20 | $0.007163 | $0.007708 | $0.007708 | $0.006978 |
2019-03-21 | $0.007708 | $0.008034 | $0.008034 | $0.006875 |
2019-03-22 | $0.008034 | $0.007722 | $0.008042 | $0.006881 |
2019-03-23 | $0.007722 | $0.007493 | $0.007734 | $0.006892 |
2019-03-24 | $0.007493 | $0.006670 | $0.007469 | $0.006031 |
2019-03-25 | $0.006670 | $0.007064 | $0.007064 | $0.006515 |
2019-03-26 | $0.007064 | $0.007648 | $0.007727 | $0.007096 |
2019-03-27 | $0.007648 | $0.007283 | $0.007890 | $0.007161 |
2019-03-28 | $0.007283 | $0.007548 | $0.007911 | $0.007145 |
2019-03-29 | $0.007548 | $0.007812 | $0.007976 | $0.007400 |
2019-03-30 | $0.007812 | $0.008195 | $0.008236 | $0.007042 |
2019-03-31 | $0.008195 | $0.008061 | $0.008184 | $0.007444 |
2019-04-01 | $0.008061 | $0.008095 | $0.008137 | $0.007804 |
2019-04-02 | $0.008095 | $0.0107000 | $0.0108400 | $0.008440 |
2019-04-03 | $0.0107000 | $0.009057 | $0.0110000 | $0.008460 |
2019-04-04 | $0.009057 | $0.0103700 | $0.0108600 | $0.005601 |
2019-04-05 | $0.0103700 | $0.0104500 | $0.0107500 | $0.009035 |
2019-04-06 | $0.0104500 | $0.009862 | $0.0104700 | $0.009002 |
2019-04-07 | $0.009862 | $0.0106600 | $0.0106600 | $0.008842 |
2019-04-08 | $0.0106600 | $0.0101100 | $0.0109100 | $0.009423 |
2019-04-09 | $0.0101100 | $0.0105100 | $0.0105100 | $0.009258 |
2019-04-10 | $0.0105100 | $0.0117500 | $0.0117500 | $0.009786 |
2019-04-11 | $0.0117500 | $0.0107500 | $0.0111600 | $0.009340 |
2019-04-12 | $0.0107500 | $0.0111800 | $0.0111800 | $0.009604 |
2019-04-13 | $0.0111800 | $0.0104700 | $0.0111800 | $0.009856 |
2019-04-14 | $0.0104700 | $0.0119300 | $0.0119800 | $0.0102800 |
2019-04-15 | $0.0119300 | $0.0151100 | $0.0186400 | $0.0107300 |
2019-04-16 | $0.0151100 | $0.0156900 | $0.0185100 | $0.0112600 |
2019-04-17 | $0.0156900 | $0.0181700 | $0.0188000 | $0.0126700 |
2019-04-18 | $0.0181700 | $0.0189900 | $0.0189900 | $0.0153400 |
2019-04-19 | $0.0189900 | $0.0165200 | $0.0198600 | $0.0157300 |
2019-04-20 | $0.0165200 | $0.0192800 | $0.0193300 | $0.0160300 |
2019-04-21 | $0.0192800 | $0.0184600 | $0.0193700 | $0.0165000 |
2019-04-22 | $0.0184600 | $0.0174200 | $0.0188300 | $0.0169900 |
2019-04-23 | $0.0174200 | $0.0177800 | $0.0181700 | $0.0168900 |
2019-04-24 | $0.0177800 | $0.0174000 | $0.0180500 | $0.0168500 |
2019-04-25 | $0.0174000 | $0.0150700 | $0.0167800 | $0.0150700 |
2019-04-26 | $0.0150700 | $0.0154900 | $0.0172700 | $0.0152800 |
2019-04-27 | $0.0154900 | $0.0156900 | $0.0170000 | $0.0140200 |
2019-04-28 | $0.0157000 | $0.0157600 | $0.0170300 | $0.0141300 |
2019-04-29 | $0.0157600 | $0.0162900 | $0.0169200 | $0.0147200 |
2019-04-30 | $0.0162900 | $0.0133800 | $0.0168500 | $0.0107000 |
2019-05-01 | $0.0133800 | $0.0150900 | $0.0157400 | $0.0125600 |
2019-05-02 | $0.0150900 | $0.0140800 | $0.0155100 | $0.0127600 |
2019-05-03 | $0.0140800 | $0.0135200 | $0.0158800 | $0.0135200 |
2019-05-04 | $0.0135200 | $0.0131400 | $0.0143700 | $0.0129100 |
2019-05-05 | $0.0131400 | $0.0124000 | $0.0137900 | $0.0104300 |
2019-05-06 | $0.0124000 | $0.0123600 | $0.0141400 | $0.0122400 |
2019-05-07 | $0.0123600 | $0.0118100 | $0.0133900 | $0.0117600 |
2019-05-08 | $0.0118100 | $0.0133800 | $0.0134400 | $0.0110400 |
2019-05-09 | $0.0133800 | $0.0123400 | $0.0137600 | $0.0111100 |
2019-05-10 | $0.0123400 | $0.0138000 | $0.0138600 | $0.0115700 |
2019-05-11 | $0.0138000 | $0.0144500 | $0.0156100 | $0.0119400 |
2019-05-12 | $0.0144500 | $0.0143000 | $0.0143000 | $0.0129100 |
2019-05-13 | $0.0143000 | $0.0156100 | $0.0160000 | $0.0140500 |
2019-05-14 | $0.0156100 | $0.0143600 | $0.0159600 | $0.0135700 |
2019-05-15 | $0.0143600 | $0.0162000 | $0.0162000 | $0.0147300 |
2019-05-16 | $0.0162000 | $0.0138600 | $0.0156700 | $0.0138600 |
2019-05-17 | $0.0138600 | $0.0137100 | $0.0139300 | $0.0118700 |
2019-05-18 | $0.0137100 | $0.0135900 | $0.0135900 | $0.0114100 |
2019-05-19 | $0.0135900 | $0.0144200 | $0.0153200 | $0.0113900 |
2019-05-20 | $0.0144200 | $0.0148000 | $0.0148800 | $0.0123200 |
2019-05-21 | $0.0148000 | $0.0146200 | $0.0147800 | $0.0130300 |
2019-05-22 | $0.0146200 | $0.0137300 | $0.0141100 | $0.0123600 |
2019-05-23 | $0.0137300 | $0.0141000 | $0.0146500 | $0.0127600 |
2019-05-24 | $0.0141000 | $0.0131900 | $0.0143100 | $0.0131900 |
2019-05-25 | $0.0131900 | $0.0137000 | $0.0160400 | $0.0133000 |
2019-05-26 | $0.0137000 | $0.0171900 | $0.0172800 | $0.0148300 |
2019-05-27 | $0.0171900 | $0.0151100 | $0.0173900 | $0.0130900 |
2019-05-28 | $0.0151100 | $0.0157800 | $0.0157800 | $0.0135100 |
2019-05-29 | $0.0157800 | $0.0122200 | $0.0156800 | $0.009531 |
2019-05-30 | $0.0122200 | $0.009435 | $0.0116700 | $0.009435 |
2019-05-31 | $0.009435 | $0.009748 | $0.0102600 | $0.009748 |
2019-06-01 | $0.009748 | $0.0113800 | $0.0117200 | $0.006246 |
2019-06-02 | $0.0113800 | $0.0116200 | $0.0116200 | $0.006990 |
2019-06-03 | $0.0116200 | $0.0110400 | $0.0110400 | $0.006248 |
2019-06-04 | $0.0110400 | $0.0106700 | $0.0106700 | $0.007447 |
2019-06-05 | $0.0106700 | $0.008181 | $0.0108300 | $0.006077 |
2019-06-06 | $0.008181 | $0.008588 | $0.008588 | $0.006324 |
2019-06-07 | $0.008588 | $0.0111200 | $0.0111200 | $0.007442 |
2019-06-08 | $0.0111200 | $0.0103900 | $0.0110300 | $0.007854 |
2019-06-09 | $0.0103900 | $0.0103200 | $0.0103200 | $0.0100100 |
2019-06-10 | $0.0103200 | $0.008342 | $0.0108300 | $0.008342 |
2019-06-11 | $0.008342 | $0.0103700 | $0.0103700 | $0.008234 |
2019-06-12 | $0.0103700 | $0.009727 | $0.0112000 | $0.008501 |
2019-06-13 | $0.009727 | $0.009389 | $0.0104600 | $0.008730 |
2019-06-14 | $0.009389 | $0.009216 | $0.0099110 | $0.009216 |
2019-06-15 | $0.009216 | $0.009827 | $0.0108900 | $0.009385 |
2019-06-16 | $0.009827 | $0.009338 | $0.0099670 | $0.009338 |
2019-06-17 | $0.009338 | $0.0112000 | $0.0112000 | $0.009709 |
2019-06-18 | $0.0112000 | $0.0106300 | $0.0109000 | $0.009808 |
2019-06-19 | $0.0106300 | $0.0108600 | $0.0109500 | $0.0100200 |
2019-06-20 | $0.0108600 | $0.0106800 | $0.0111600 | $0.0104900 |
2019-06-21 | $0.0106800 | $0.0108300 | $0.0115500 | $0.0016350 |
2019-06-22 | $0.0108300 | $0.0119700 | $0.0124000 | $0.0113300 |
2019-06-23 | $0.0119700 | $0.0121600 | $0.0122700 | $0.0101000 |
2019-06-24 | $0.0121600 | $0.0132400 | $0.0132400 | $0.0113700 |
2019-06-25 | $0.0132400 | $0.0164400 | $0.0164400 | $0.0117400 |
2019-06-26 | $0.0164400 | $0.0169200 | $0.0180800 | $0.0138200 |
2019-06-27 | $0.0169200 | $0.0215300 | $0.0266600 | $0.0132700 |
2019-06-28 | $0.0215300 | $0.0239700 | $0.0245900 | $0.0149500 |
2019-06-29 | $0.0239700 | $0.0228200 | $0.0234100 | $0.0166400 |
2019-06-30 | $0.0228200 | $0.0154000 | $0.0206800 | $0.0154000 |
2019-07-01 | $0.0154000 | $0.0155700 | $0.0203400 | $0.0151500 |
2019-07-02 | $0.0155700 | $0.0162700 | $0.0206000 | $0.0159400 |
2019-07-03 | $0.0162700 | $0.0145000 | $0.0221700 | $0.0145000 |
2019-07-04 | $0.0145000 | $0.0135000 | $0.0172900 | $0.0135000 |
2019-07-05 | $0.0135000 | $0.0117600 | $0.0133000 | $0.0117600 |
2019-07-06 | $0.0117600 | $0.007537 | $0.0121500 | $0.007537 |
2019-07-07 | $0.007537 | $0.009179 | $0.0122800 | $0.007688 |
2019-07-08 | $0.009179 | $0.0146300 | $0.0146300 | $0.008976 |
2019-07-09 | $0.0146300 | $0.0144500 | $0.0149500 | $0.009048 |
2019-07-10 | $0.0144500 | $0.0131900 | $0.0146400 | $0.009558 |
2019-07-11 | $0.0131900 | $0.0108900 | $0.0123600 | $0.0107800 |
2019-07-12 | $0.0108900 | $0.0115600 | $0.0115600 | $0.0113300 |
2019-07-13 | $0.0115600 | $0.0147700 | $0.0147700 | $0.008864 |
2019-07-14 | $0.0147700 | $0.0121400 | $0.0132700 | $0.008266 |
2019-07-15 | $0.0121400 | $0.007595 | $0.0129100 | $0.0049910 |
2019-07-16 | $0.007595 | $0.007162 | $0.008670 | $0.005089 |
2019-07-17 | $0.007162 | $0.008630 | $0.008630 | $0.007369 |
2019-07-18 | $0.008630 | $0.008830 | $0.009787 | $0.007340 |
2019-07-19 | $0.008830 | $0.008742 | $0.008742 | $0.006952 |
2019-07-20 | $0.008742 | $0.008930 | $0.008930 | $0.008930 |
2019-07-21 | $0.008930 | $0.008787 | $0.008787 | $0.008787 |
2019-07-22 | $0.008787 | $0.008570 | $0.008570 | $0.008570 |
2019-07-23 | $0.008570 | $0.006602 | $0.008179 | $0.006602 |
2019-07-24 | $0.006602 | $0.006547 | $0.007231 | $0.006547 |
2019-07-25 | $0.006547 | $0.006918 | $0.007017 | $0.006621 |
2019-07-26 | $0.006918 | $0.006893 | $0.006893 | $0.006598 |
2019-07-27 | $0.006893 | $0.006635 | $0.006635 | $0.006350 |
2019-07-28 | $0.006635 | $0.006386 | $0.006672 | $0.006386 |
2019-07-29 | $0.006386 | $0.006655 | $0.006655 | $0.006370 |
2019-07-30 | $0.006655 | $0.006621 | $0.006717 | $0.006429 |
2019-07-31 | $0.006621 | $0.006962 | $0.007062 | $0.006760 |
2019-08-01 | $0.006962 | $0.006266 | $0.006894 | $0.006266 |
2019-08-03 | $0.006739 | $0.0121100 | $0.0168700 | $0.006704 |
2019-08-04 | $0.0121100 | $0.0121700 | $0.0121700 | $0.0121100 |
2019-08-10 | $0.0108000 | $0.0101600 | $0.0102800 | $0.008583 |
2019-08-11 | $0.0101600 | $0.0101600 | $0.0101600 | $0.0101600 |
2019-08-17 | $0.0099460 | $0.009196 | $0.009809 | $0.007765 |
2019-08-18 | $0.009196 | $0.009229 | $0.009229 | $0.009196 |
2019-08-24 | $0.008641 | $0.008427 | $0.008427 | $0.007919 |
2019-08-25 | $0.008427 | $0.008444 | $0.008444 | $0.008427 |
2019-08-31 | $0.0114100 | $0.0121400 | $0.0124300 | $0.009538 |
2019-09-01 | $0.0121400 | $0.0121500 | $0.0121500 | $0.0121400 |
2019-09-07 | $0.009898 | $0.007988 | $0.0100900 | $0.007358 |
2019-09-08 | $0.007988 | $0.007996 | $0.007996 | $0.007988 |
2019-09-14 | $0.006742 | $0.007259 | $0.007674 | $0.006741 |
2019-09-15 | $0.007259 | $0.006747 | $0.007259 | $0.006747 |
2019-09-21 | $0.006920 | $0.006900 | $0.006900 | $0.006800 |
2019-09-22 | $0.006900 | $0.006904 | $0.006904 | $0.006900 |
2019-09-28 | $0.0040190 | $0.0040270 | $0.0040270 | $0.0035340 |
2019-09-29 | $0.0040270 | $0.0040410 | $0.0040410 | $0.0040270 |
2019-10-05 | $0.0042470 | $0.0042540 | $0.0042540 | $0.0042540 |
2019-10-06 | $0.0042540 | $0.0042750 | $0.0042750 | $0.0042540 |
2019-10-12 | $0.0046360 | $0.0046780 | $0.0046780 | $0.0043440 |
2019-10-13 | $0.0046780 | $0.0046750 | $0.0046780 | $0.0046750 |
2019-10-19 | $0.0042250 | $0.0042300 | $0.0042300 | $0.0037510 |
2019-10-20 | $0.0042300 | $0.0042310 | $0.0042310 | $0.0042300 |
2019-10-26 | $0.005203 | $0.005506 | $0.005506 | $0.005322 |
2019-10-27 | $0.005506 | $0.005563 | $0.005563 | $0.005506 |
2019-11-02 | $0.005279 | $0.005587 | $0.005587 | $0.0047490 |
2019-11-03 | $0.005587 | $0.005608 | $0.005608 | $0.005587 |
2019-11-09 | $0.0045620 | $0.0047640 | $0.0047640 | $0.0044990 |
2019-11-10 | $0.0047640 | $0.0047610 | $0.0047640 | $0.0047610 |
2019-11-16 | $0.0047420 | $0.005779 | $0.007054 | $0.0047590 |
2019-11-17 | $0.005779 | $0.005791 | $0.005791 | $0.005779 |
2019-11-23 | $0.0045940 | $0.0046970 | $0.0047710 | $0.0043300 |
2019-11-24 | $0.0046970 | $0.0046890 | $0.0046970 | $0.0046890 |
2019-11-30 | $0.005050 | $0.0045430 | $0.0049220 | $0.0040130 |
2019-12-01 | $0.0045430 | $0.0044560 | $0.0045430 | $0.0044560 |
Galilel Coin (GALI and zGALI) is an open-source public and private Proof-of-Stake digital cryptocurrency for fast (using SwiftX), private (Zerocoin protocol) and secure microtransactions. Its main goal is to create a decentralized fully secure and anonymous network to run applications, which do not rely on any central body control. By having a distributed system, thousands of users will be responsible for maintaining the application and data so that there is no single point of failure.
Sorry, detailed technology about Galilel is not currently available
Sorry, detailed features about Galilel is not currently available