What historical data is shown for G?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Gravity (by Galxe) (G) Historical Data
ETH
Layer-1
Gravity (by Galxe) Historical Price Information — Daily G Open, High, Low, Close & Volume
$0.0032
-0.93% 1D
Recently Viewed
1H+1.27%
1D-0.93%
1W-13.51%
1M-33.61%
Gravity (by Galxe) (G) has 90 days of daily open, high, low and close on file. Over that window G ranged $0.003194 to $0.010652, closed at $0.003194 and is down 11.5% across the window.
Gravity (by Galxe) — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010652
Window low
$0.003194
First → last
-11.47%
Latest close
$0.003194
vs live
+0.19%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
G Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.003248 | $0.003262 | $0.00308 | $0.003194 | -1.66% | $18,161 | $23.10M |
| Nov 3, 2026 | $0.003359 | $0.00336 | $0.003203 | $0.003248 | -3.30% | $186,687 | $23.49M |
| Nov 2, 2026 | $0.0037 | $0.003738 | $0.003341 | $0.003359 | -9.22% | $332,621 | $24.29M |
| Nov 1, 2026 | $0.003335 | $0.00442 | $0.003334 | $0.0037 | +10.94% | $919,449 | $26.76M |
| Oct 31, 2026 | $0.003334 | $0.003417 | $0.00325 | $0.003335 | +0.03% | $105,165 | $24.12M |
| Oct 30, 2026 | $0.003429 | $0.003441 | $0.002851 | $0.003334 | -2.77% | $163,508 | $24.11M |
| Oct 29, 2026 | $0.003691 | $0.003752 | $0.00335 | $0.003429 | -7.10% | $114,999 | $24.80M |
| Oct 28, 2026 | $0.003713 | $0.00374 | $0.003629 | $0.003691 | -0.59% | $61,056 | $26.70M |
| Oct 27, 2026 | $0.003662 | $0.003724 | $0.003546 | $0.003713 | +1.39% | $62,954 | $26.86M |
| Oct 26, 2026 | $0.003684 | $0.003695 | $0.003533 | $0.003662 | -0.60% | $73,630 | $26.49M |
| Oct 25, 2026 | $0.003783 | $0.00391 | $0.003631 | $0.003684 | -2.62% | $77,346 | $26.65M |
| Oct 24, 2026 | $0.00373 | $0.003829 | $0.003647 | $0.003783 | +1.42% | $73,717 | $27.36M |
| Oct 23, 2026 | $0.003708 | $0.003874 | $0.003648 | $0.00373 | +0.59% | $76,744 | $26.98M |
| Oct 22, 2026 | $0.003918 | $0.003939 | $0.00369 | $0.003708 | -5.36% | $74,002 | $26.82M |
| Oct 21, 2026 | $0.003832 | $0.004127 | $0.003793 | $0.003918 | +2.24% | $105,479 | $28.34M |
| Oct 20, 2026 | $0.003647 | $0.003876 | $0.003572 | $0.003832 | +5.07% | $75,258 | $27.72M |
| Oct 19, 2026 | $0.003658 | $0.003695 | $0.003551 | $0.003647 | -0.30% | $71,208 | $26.38M |
| Oct 18, 2026 | $0.003756 | $0.003758 | $0.003497 | $0.003658 | -2.61% | $77,803 | $26.46M |
| Oct 17, 2026 | $0.003876 | $0.003898 | $0.003655 | $0.003756 | -3.10% | $70,082 | $27.17M |
| Oct 16, 2026 | $0.003848 | $0.003899 | $0.003756 | $0.003876 | +0.73% | $84,823 | $28.03M |
| Oct 15, 2026 | $0.003995 | $0.004001 | $0.003616 | $0.003848 | -3.68% | $173,792 | $27.83M |
| Oct 14, 2026 | $0.003993 | $0.004232 | $0.003934 | $0.003995 | +0.05% | $122,999 | $28.89M |
| Oct 13, 2026 | $0.004029 | $0.004113 | $0.003872 | $0.003993 | -0.89% | $91,099 | $28.88M |
| Oct 12, 2026 | $0.004342 | $0.004353 | $0.00402 | $0.004029 | -7.21% | $124,280 | $29.14M |
| Oct 11, 2026 | $0.004327 | $0.004366 | $0.004252 | $0.004342 | +0.35% | $71,431 | $31.40M |
| Oct 10, 2026 | $0.004215 | $0.004407 | $0.004192 | $0.004327 | +2.66% | $68,426 | $31.30M |
| Oct 9, 2026 | $0.004136 | $0.004267 | $0.004127 | $0.004215 | +1.91% | $69,094 | $30.49M |
| Oct 8, 2026 | $0.004397 | $0.004431 | $0.003988 | $0.004136 | -5.94% | $108,077 | $29.91M |
| Oct 7, 2026 | $0.004575 | $0.004579 | $0.004233 | $0.004397 | -3.89% | $148,916 | $31.80M |
| Oct 6, 2026 | $0.004737 | $0.004748 | $0.004541 | $0.004575 | -3.42% | $96,499 | $33.09M |
| Oct 5, 2026 | $0.00482 | $0.004859 | $0.004652 | $0.004737 | -1.72% | $95,688 | $34.26M |
| Oct 4, 2026 | $0.004733 | $0.00484 | $0.004636 | $0.00482 | +1.84% | $75,655 | $34.86M |
| Oct 3, 2026 | $0.004793 | $0.004811 | $0.004672 | $0.004733 | -1.25% | $84,223 | $34.23M |
| Oct 2, 2026 | $0.004782 | $0.004878 | $0.004593 | $0.004793 | +0.23% | $253,436 | $34.67M |
| Oct 1, 2026 | $0.004727 | $0.004927 | $0.004695 | $0.004782 | +1.16% | $152,740 | $34.59M |
| Sep 30, 2026 | $0.004908 | $0.004966 | $0.004642 | $0.004727 | -3.69% | $122,929 | $34.19M |
| Sep 29, 2026 | $0.00497 | $0.005017 | $0.004742 | $0.004908 | -1.25% | $139,484 | $35.50M |
| Sep 28, 2026 | $0.005554 | $0.005557 | $0.004872 | $0.00497 | -10.51% | $206,717 | $35.95M |
| Sep 27, 2026 | $0.005669 | $0.005693 | $0.005434 | $0.005554 | -2.03% | $139,578 | $40.17M |
| Sep 26, 2026 | $0.005806 | $0.005806 | $0.005606 | $0.005669 | -2.36% | $175,060 | $41.00M |
| Sep 25, 2026 | $0.005621 | $0.0059 | $0.005593 | $0.005806 | +3.29% | $244,523 | $41.99M |
| Sep 24, 2026 | $0.005706 | $0.00584 | $0.005515 | $0.005621 | -1.49% | $213,577 | $40.66M |
| Sep 23, 2026 | $0.006187 | $0.006287 | $0.00552 | $0.005706 | -7.77% | $420,582 | $41.27M |
| Sep 22, 2026 | $0.006481 | $0.006613 | $0.005891 | $0.006187 | -4.54% | $437,860 | $44.75M |
| Sep 21, 2026 | $0.006559 | $0.007336 | $0.00619 | $0.006481 | -1.19% | $1.26M | $46.88M |
| Sep 20, 2026 | $0.010652 | $0.015136 | $0.0065 | $0.006559 | -38.42% | $3.57M | $47.44M |
| Sep 19, 2026 | $0.00756 | $0.012363 | $0.007045 | $0.010652 | +40.90% | $2.25M | $77.04M |
| Sep 18, 2026 | $0.004833 | $0.010166 | $0.004562 | $0.00756 | +56.42% | $4.10M | $54.68M |
| Sep 17, 2026 | $0.004304 | $0.005429 | $0.004193 | $0.004833 | +12.29% | $300,750 | $34.96M |
| Sep 16, 2026 | $0.004316 | $0.004452 | $0.00402 | $0.004304 | -0.28% | $297,138 | $31.13M |
| Sep 15, 2026 | $0.003839 | $0.00443 | $0.003822 | $0.004316 | +12.43% | $429,347 | $31.22M |
| Sep 14, 2026 | $0.003687 | $0.003893 | $0.003684 | $0.003839 | +4.12% | $134,068 | $27.77M |
| Sep 13, 2026 | $0.003749 | $0.003888 | $0.00366 | $0.003687 | -1.65% | $84,920 | $26.67M |
| Sep 12, 2026 | $0.003694 | $0.003757 | $0.003684 | $0.003749 | +1.49% | $84,237 | $27.12M |
| Sep 11, 2026 | $0.003657 | $0.003731 | $0.003547 | $0.003694 | +1.01% | $85,594 | $26.72M |
| Sep 10, 2026 | $0.003942 | $0.004103 | $0.003628 | $0.003657 | -7.23% | $155,216 | $26.45M |
| Sep 9, 2026 | $0.004042 | $0.004347 | $0.003743 | $0.003942 | -2.47% | $327,627 | $28.51M |
| Sep 8, 2026 | $0.003893 | $0.004802 | $0.003882 | $0.004042 | +3.83% | $545,186 | $29.23M |
| Sep 7, 2026 | $0.003918 | $0.003945 | $0.003855 | $0.003893 | -0.64% | $71,133 | $28.16M |
| Sep 6, 2026 | $0.003859 | $0.003928 | $0.003824 | $0.003918 | +1.53% | $60,875 | $28.34M |
| Sep 5, 2026 | $0.003787 | $0.003873 | $0.003777 | $0.003859 | +1.90% | $60,514 | $27.91M |
| Sep 4, 2026 | $0.003825 | $0.003852 | $0.003734 | $0.003787 | -0.99% | $68,352 | $27.39M |
| Sep 3, 2026 | $0.003744 | $0.003854 | $0.003691 | $0.003825 | +2.16% | $69,152 | $27.67M |
| Sep 2, 2026 | $0.003701 | $0.003825 | $0.003692 | $0.003744 | +1.16% | $66,309 | $27.08M |
| Sep 1, 2026 | $0.003697 | $0.003774 | $0.003645 | $0.003701 | +0.11% | $85,029 | $26.77M |
| Aug 31, 2026 | $0.003629 | $0.003785 | $0.003614 | $0.003697 | +1.87% | $75,757 | $26.74M |
| Aug 30, 2026 | $0.003749 | $0.003798 | $0.003564 | $0.003629 | -3.20% | $56,486 | $26.25M |
| Aug 29, 2026 | $0.003824 | $0.003855 | $0.003717 | $0.003749 | -1.96% | $77,896 | $27.12M |
| Aug 28, 2026 | $0.003904 | $0.00406 | $0.00379 | $0.003824 | -2.05% | $76,341 | $27.66M |
| Aug 27, 2026 | $0.003925 | $0.003944 | $0.003834 | $0.003904 | -0.54% | $58,009 | $28.24M |
| Aug 26, 2026 | $0.003857 | $0.003925 | $0.00374 | $0.003925 | +1.76% | $60,341 | $28.39M |
| Aug 25, 2026 | $0.003888 | $0.003969 | $0.003777 | $0.003857 | -0.80% | $59,353 | $27.90M |
| Aug 24, 2026 | $0.003898 | $0.003979 | $0.003794 | $0.003888 | -0.26% | $82,363 | $28.12M |
| Aug 23, 2026 | $0.00398 | $0.00403 | $0.00372 | $0.003898 | -2.06% | $100,030 | $28.19M |
| Aug 22, 2026 | $0.004246 | $0.00436 | $0.003878 | $0.00398 | -6.26% | $167,854 | $28.79M |
| Aug 21, 2026 | $0.00406 | $0.004269 | $0.004044 | $0.004246 | +4.58% | $86,701 | $30.71M |
| Aug 20, 2026 | $0.004125 | $0.0042 | $0.003921 | $0.00406 | -1.58% | $94,923 | $29.36M |
| Aug 19, 2026 | $0.003933 | $0.004144 | $0.003826 | $0.004125 | +4.88% | $121,809 | $29.83M |
| Aug 18, 2026 | $0.003772 | $0.003975 | $0.003755 | $0.003933 | +4.27% | $112,352 | $28.45M |
| Aug 17, 2026 | $0.003698 | $0.003968 | $0.003686 | $0.003772 | +2.00% | $104,301 | $27.28M |
| Aug 16, 2026 | $0.003777 | $0.003778 | $0.003636 | $0.003698 | -2.09% | $63,568 | $26.75M |
| Aug 15, 2026 | $0.003699 | $0.003816 | $0.003655 | $0.003777 | +2.11% | $80,308 | $27.32M |
| Aug 14, 2026 | $0.003568 | $0.003752 | $0.003527 | $0.003699 | +3.67% | $76,239 | $26.75M |
| Aug 13, 2026 | $0.003528 | $0.00362 | $0.003486 | $0.003568 | +1.13% | $61,098 | $25.81M |
| Aug 12, 2026 | $0.003547 | $0.003652 | $0.003508 | $0.003528 | -0.54% | $72,099 | $25.52M |
| Aug 11, 2026 | $0.003569 | $0.003613 | $0.003509 | $0.003547 | -0.62% | $68,055 | $25.65M |
| Aug 10, 2026 | $0.003595 | $0.003696 | $0.003564 | $0.003569 | -0.72% | $64,184 | $25.81M |
| Aug 9, 2026 | $0.003577 | $0.003695 | $0.003562 | $0.003595 | +0.50% | $80,734 | $26.00M |
| Aug 8, 2026 | $0.003608 | $0.003617 | $0.003536 | $0.003577 | -0.86% | $85,179 | $25.87M |
| Aug 7, 2026 | $0.003668 | $0.003722 | $0.003557 | $0.003608 | — | $69,320 | $26.10M |
Gravity (by Galxe) Historical Data FAQ
Window highs, lows, best/worst days and volume for Gravity (by Galxe)What is the all-time high for G?
Gravity (by Galxe)'s record price is about $0.091691. It currently trades at $0.0032, roughly 96.5% below that peak. The all-time low on record is $0.00255602. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the G market cap?
Gravity (by Galxe) has a market capitalisation of about $23.10M, on roughly $5.53M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did G change over this window?
Across 90 daily candles, close-to-close moved down 11.47%.
What were G's high and low in this window?
In this sample, the highest trade print is about $0.015136 (Sep 20, 2026) and the lowest about $0.002851 (Oct 30, 2026).
What were G's best and worst days in this window?
Best close-to-close day was about +56.42% (Sep 18, 2026); worst was -38.42% (Sep 20, 2026).