Galaxy Digital

GLXY
🏛️ usa →
18.86
Last Update: 2025-06-20
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-06-20 20.51 21.05 18.81 18.86 26.2M
2025-06-18 18.61 19.47 17.95 19.04 7.8M
2025-06-17 19.10 19.33 18.30 18.49 6.4M
2025-06-16 19.23 19.85 18.90 19.37 3.0M
2025-06-13 19.00 19.27 18.44 18.84 3.1M
2025-06-12 19.20 20.62 19.08 19.42 4.8M
2025-06-11 19.87 20.05 19.20 19.33 3.3M
2025-06-10 21.14 21.30 19.75 20.00 3.9M
2025-06-09 20.73 21.13 19.83 20.93 6.3M
2025-06-06 19.05 20.02 18.95 19.98 4.3M
2025-06-05 20.73 20.83 19.05 19.07 6.9M
2025-06-04 19.33 20.15 18.92 20.08 5.9M
2025-06-03 18.68 19.58 18.28 19.13 4.7M
2025-06-02 18.50 18.77 18.20 18.52 5.7M
2025-05-30 18.85 18.89 17.99 18.15 12.2M
2025-05-29 20.81 20.93 19.21 19.60 3.7M
2025-05-28 19.30 20.85 18.80 20.38 4.0M
2025-05-27 23.30 23.50 21.67 21.74 3.4M
2025-05-23 23.03 24.24 22.62 22.95 2.7M
2025-05-22 23.90 25.00 22.22 24.46 4.7M
2025-05-21 21.52 24.02 21.03 22.44 4.2M
2025-05-20 23.72 23.72 21.50 21.91 3.3M
2025-05-19 23.02 26.60 22.50 23.65 2.6M
2025-05-16 23.50 25.26 22.09 22.80 6.3M
2025-05-15 22.49 22.49 21.13 21.91 0.9M
2025-05-14 20.95 23.23 20.95 22.87 0.5M
2025-05-13 21.65 21.65 19.42 21.13 0.8M
2025-05-12 21.81 21.81 19.01 20.29 0.9M
2025-05-09 21.00 21.41 19.13 19.13 0.4M
2025-05-08 19.99 20.67 19.06 19.83 0.6M
2025-05-07 18.90 19.49 18.54 19.11 0.2M
2025-05-06 18.51 19.30 18.14 18.80 0.2M
2025-05-05 19.43 19.98 18.77 19.18 0.3M
2025-05-02 17.94 20.22 17.50 19.43 0.5M
2025-05-01 16.18 17.39 16.18 17.32 0.2M
2025-04-30 15.55 16.11 14.70 15.99 0.2M
2025-04-29 16.11 16.11 15.08 15.24 0.1M
2025-04-28 15.04 15.53 14.30 15.34 0.1M
2025-04-25 14.96 15.10 14.40 14.87 0.2M
2025-04-24 13.53 14.97 13.48 14.91 0.3M
2025-04-23 14.00 14.12 13.27 13.42 0.3M
2025-04-22 11.00 13.30 11.00 13.20 0.2M
2025-04-21 11.70 11.70 10.75 11.00 0.1M
2025-04-17 11.57 11.57 10.81 11.11 0.1M
2025-04-16 10.83 11.21 10.83 11.21 0.1M
2025-04-15 11.40 11.77 10.86 10.99 0.1M
2025-04-14 10.99 12.19 10.99 11.40 0.2M
2025-04-11 10.77 11.33 10.26 10.98 0.2M
2025-04-10 10.52 11.00 9.97 10.32 0.3M
2025-04-09 9.15 11.41 9.10 10.76 0.6M
2025-04-08 10.40 10.61 9.16 9.26 0.6M
2025-04-07 8.55 9.45 8.20 8.70 0.5M
2025-04-04 10.63 10.63 9.07 9.54 0.3M
2025-04-03 10.22 11.05 10.22 10.51 0.3M
2025-04-02 11.25 12.06 11.00 12.04 0.1M
2025-04-01 10.96 11.40 10.05 11.39 0.2M
2025-03-31 10.86 11.39 10.30 10.54 0.2M
2025-03-28 12.41 12.65 11.48 11.49 0.3M
2025-03-27 12.60 12.70 12.18 12.32 0.1M
2025-03-26 13.00 13.05 12.54 12.65 0.1M
2025-03-25 13.35 13.54 12.96 13.07 0.2M
2025-03-24 13.00 13.82 12.99 13.49 0.2M
2025-03-21 12.18 12.64 12.05 12.50 0.1M
2025-03-20 12.29 13.08 12.29 12.70 0.2M
2025-03-19 11.65 12.50 11.65 12.34 0.1M
2025-03-18 12.00 12.15 11.85 11.92 0.1M
2025-03-17 12.63 12.65 11.96 12.15 0.1M
2025-03-14 12.12 12.57 11.74 12.37 0.1M
2025-03-13 12.34 12.34 11.41 11.54 0.1M
2025-03-12 12.20 12.55 11.77 12.18 0.2M
2025-03-11 12.19 12.25 11.56 12.14 0.2M
2025-03-10 13.00 13.00 11.89 12.07 0.2M
2025-03-07 12.48 13.93 12.48 13.08 0.3M
2025-03-06 13.22 14.50 12.90 13.15 0.1M
2025-03-05 14.48 14.48 13.00 14.12 0.2M
2025-03-04 14.32 14.32 12.20 13.18 0.4M
2025-03-03 15.55 16.53 14.03 14.32 0.4M
2025-02-28 13.50 14.91 13.50 14.91 0.2M
2025-02-27 15.60 15.60 13.91 14.02 0.1M
2025-02-26 13.80 14.54 13.42 14.07 0.2M
2025-02-25 14.10 14.93 12.68 14.00 0.6M
2025-02-24 15.63 16.29 15.27 15.32 0.3M
2025-02-21 18.50 18.57 15.81 16.00 0.2M
2025-02-20 18.50 18.50 17.54 18.05 0.1M
2025-02-19 18.39 18.84 17.72 17.83 0.1M
2025-02-18 19.50 19.70 18.36 18.61 0.1M
2025-02-14 20.09 20.09 19.01 19.45 0.1M
2025-02-13 18.64 20.12 18.47 20.00 0.1M
2025-02-12 18.18 18.75 18.00 18.75 0.1M
2025-02-11 19.88 19.88 18.50 18.57 0.1M
2025-02-10 19.70 19.70 18.92 18.99 0.1M
2025-02-07 18.90 19.62 18.75 18.78 0.1M
2025-02-06 19.00 20.20 18.82 18.95 0.1M
2025-02-05 19.00 19.47 19.00 19.36 0.1M
2025-02-04 20.00 20.00 19.25 19.38 0.1M
2025-02-03 17.88 19.51 16.93 19.40 0.2M
2025-01-31 20.26 20.98 19.31 19.56 0.1M
2025-01-30 20.80 21.41 20.07 20.26 0.2M
2025-01-29 19.50 20.23 19.16 20.15 0.1M
2025-01-28 18.65 20.14 18.65 19.33 0.2M
2025-01-27 21.00 22.00 18.50 19.05 0.6M
2025-01-24 23.26 24.42 22.54 22.68 0.4M
2025-01-23 22.70 24.34 22.42 23.59 0.3M
2025-01-22 21.30 22.95 21.30 22.80 0.2M
2025-01-21 21.00 22.44 20.30 21.84 0.2M
2025-01-17 20.54 21.63 20.15 20.70 0.3M
2025-01-16 19.80 20.43 19.29 20.00 0.1M
2025-01-15 19.28 19.90 19.14 19.53 0.1M
2025-01-14 18.10 19.03 17.91 18.40 0.1M
2025-01-13 18.50 18.86 17.45 18.08 0.1M
2025-01-10 19.10 19.77 17.84 18.71 0.2M
2025-01-08 19.03 20.10 18.95 19.25 0.2M
2025-01-07 21.00 21.00 19.10 19.70 0.1M
2025-01-06 21.42 21.90 20.35 20.79 0.2M
2025-01-03 18.30 20.39 18.30 20.39 0.2M
2025-01-02 17.60 18.17 17.09 18.06 0.2M