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
$0.00406
-2.40% 1D
Recently Viewed
1H-0.49%
1D-2.40%
1W+0.74%
1M+7.69%
Gravity (by Galxe) (G) has 90 days of daily open, high, low and close on file. Over that window G ranged $0.002625 to $0.004316, closed at $0.004062 and is up 54.7% across the window.
Gravity (by Galxe) — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.004316
Window low
$0.002625
First → last
+54.74%
Latest close
$0.004062
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.004316 | $0.004452 | $0.004023 | $0.004062 | -5.89% | $263,180 | $29.38M |
| 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 | -1.64% | $69,320 | $26.10M |
| Aug 6, 2026 | $0.003724 | $0.003836 | $0.003547 | $0.003668 | -1.50% | $94,333 | $26.53M |
| Aug 5, 2026 | $0.003685 | $0.003855 | $0.003587 | $0.003724 | +1.06% | $91,769 | $26.93M |
| Aug 4, 2026 | $0.003528 | $0.0037 | $0.003463 | $0.003685 | +4.45% | $105,509 | $26.65M |
| Aug 3, 2026 | $0.003479 | $0.00369 | $0.003389 | $0.003528 | +1.41% | $170,115 | $25.52M |
| Aug 2, 2026 | $0.003464 | $0.003702 | $0.003454 | $0.003479 | +0.43% | $103,802 | $25.16M |
| Aug 1, 2026 | $0.003327 | $0.0035 | $0.003317 | $0.003464 | +4.12% | $90,549 | $25.05M |
| Jul 31, 2026 | $0.003291 | $0.003369 | $0.003245 | $0.003327 | +1.09% | $72,526 | $24.06M |
| Jul 30, 2026 | $0.003308 | $0.003358 | $0.003202 | $0.003291 | -0.51% | $69,990 | $23.80M |
| Jul 29, 2026 | $0.003294 | $0.003325 | $0.00316 | $0.003308 | +0.43% | $67,325 | $23.93M |
| Jul 28, 2026 | $0.003267 | $0.003355 | $0.00317 | $0.003294 | +0.83% | $61,733 | $23.82M |
| Jul 27, 2026 | $0.003366 | $0.003438 | $0.0032 | $0.003267 | -2.94% | $62,726 | $23.63M |
| Jul 26, 2026 | $0.003259 | $0.003398 | $0.003232 | $0.003366 | +3.28% | $71,387 | $24.35M |
| Jul 25, 2026 | $0.003319 | $0.003386 | $0.003233 | $0.003259 | -1.81% | $61,165 | $23.57M |
| Jul 24, 2026 | $0.003168 | $0.003353 | $0.003147 | $0.003319 | +4.77% | $94,002 | $24.01M |
| Jul 23, 2026 | $0.003181 | $0.003247 | $0.00316 | $0.003168 | -0.41% | $108,057 | $22.91M |
| Jul 22, 2026 | $0.003306 | $0.00331 | $0.00317 | $0.003181 | -3.78% | $70,427 | $23.01M |
| Jul 21, 2026 | $0.003224 | $0.003342 | $0.00317 | $0.003306 | +2.54% | $86,816 | $23.91M |
| Jul 20, 2026 | $0.003467 | $0.003525 | $0.003189 | $0.003224 | -7.01% | $163,413 | $23.32M |
| Jul 19, 2026 | $0.003404 | $0.004821 | $0.003387 | $0.003467 | +1.85% | $523,886 | $25.08M |
| Jul 18, 2026 | $0.003374 | $0.003975 | $0.003173 | $0.003404 | +0.89% | $397,920 | $24.62M |
| Jul 17, 2026 | $0.003429 | $0.003489 | $0.00335 | $0.003374 | -1.60% | $147,539 | $24.40M |
| Jul 16, 2026 | $0.003494 | $0.00355 | $0.003422 | $0.003429 | -1.86% | $271,969 | $24.80M |
| Jul 15, 2026 | $0.003607 | $0.003682 | $0.003483 | $0.003494 | -3.13% | $218,950 | $25.27M |
| Jul 14, 2026 | $0.003394 | $0.003659 | $0.003376 | $0.003607 | +6.28% | $312,207 | $26.09M |
| Jul 13, 2026 | $0.003444 | $0.003497 | $0.003335 | $0.003394 | -1.45% | $342,030 | $24.55M |
| Jul 12, 2026 | $0.003352 | $0.003478 | $0.003323 | $0.003444 | +2.74% | $175,901 | $24.91M |
| Jul 11, 2026 | $0.003431 | $0.003471 | $0.003351 | $0.003352 | -2.30% | $156,341 | $24.24M |
| Jul 10, 2026 | $0.003391 | $0.00349 | $0.003352 | $0.003431 | +1.18% | $194,744 | $24.82M |
| Jul 9, 2026 | $0.003455 | $0.003469 | $0.003347 | $0.003391 | -1.85% | $209,268 | $24.53M |
| Jul 8, 2026 | $0.003425 | $0.00347 | $0.003293 | $0.003455 | +0.88% | $369,954 | $24.99M |
| Jul 7, 2026 | $0.003663 | $0.003665 | $0.003379 | $0.003425 | -6.50% | $511,611 | $24.77M |
| Jul 6, 2026 | $0.003431 | $0.0038 | $0.003337 | $0.003663 | +6.76% | $183,866 | $26.49M |
| Jul 5, 2026 | $0.003387 | $0.003478 | $0.003278 | $0.003431 | +1.30% | $61,922 | $24.82M |
| Jul 4, 2026 | $0.003477 | $0.003482 | $0.003361 | $0.003387 | -2.59% | $63,188 | $24.50M |
| Jul 3, 2026 | $0.003252 | $0.003507 | $0.003219 | $0.003477 | +6.92% | $140,586 | $25.15M |
| Jul 2, 2026 | $0.003368 | $0.003465 | $0.003208 | $0.003252 | -3.44% | $237,577 | $23.52M |
| Jul 1, 2026 | $0.003226 | $0.00371 | $0.003159 | $0.003368 | +4.40% | $228,359 | $24.36M |
| Jun 30, 2026 | $0.003623 | $0.003628 | $0.003197 | $0.003226 | -10.96% | $223,406 | $23.33M |
| Jun 29, 2026 | $0.003457 | $0.00414 | $0.003428 | $0.003623 | +4.80% | $485,175 | $26.20M |
| Jun 28, 2026 | $0.003101 | $0.003643 | $0.003098 | $0.003457 | +11.48% | $249,672 | $25.00M |
| Jun 27, 2026 | $0.003351 | $0.003522 | $0.003097 | $0.003101 | -7.46% | $335,768 | $22.43M |
| Jun 26, 2026 | $0.003867 | $0.004468 | $0.003172 | $0.003351 | -13.34% | $801,396 | $24.24M |
| Jun 25, 2026 | $0.003071 | $0.004054 | $0.00294 | $0.003867 | +25.92% | $228,017 | $27.97M |
| Jun 24, 2026 | $0.002935 | $0.003489 | $0.002864 | $0.003071 | +4.63% | $410,665 | $22.21M |
| Jun 23, 2026 | $0.002635 | $0.003513 | $0.002551 | $0.002935 | +11.39% | $376,706 | $21.23M |
| Jun 22, 2026 | $0.002646 | $0.002713 | $0.002621 | $0.002635 | -0.42% | $50,029 | $19.06M |
| Jun 21, 2026 | $0.002714 | $0.002714 | $0.002638 | $0.002646 | -2.51% | $56,107 | $19.14M |
| Jun 20, 2026 | $0.002625 | $0.002714 | $0.002605 | $0.002714 | +3.39% | $62,885 | $19.63M |
| Jun 19, 2026 | $0.00267 | $0.002673 | $0.002591 | $0.002625 | — | $53,932 | $18.99M |
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 $0.00406, roughly 95.6% 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 $29.40M, on roughly $21.08M 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 up 54.74%.
What were G's high and low in this window?
In this sample, the highest trade print is about $0.004821 (Jul 19, 2026) and the lowest about $0.002551 (Jun 23, 2026).
What were G's best and worst days in this window?
Best close-to-close day was about +25.92% (Jun 25, 2026); worst was -13.34% (Jun 26, 2026).