Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0048 USDT |
4,704,024.8714 |
0.0046 USDT |
0.0043 USDT |
0.0053 USDT |
0.0049 USDT |
| 2024-12-22 |
0.0047 USDT |
15,264,430.1901 |
0.0046 USDT |
0.0042 USDT |
0.0054 USDT |
0.0047 USDT |
| 2024-12-21 |
0.0056 USDT |
13,175,930.5537 |
0.0060 USDT |
0.0046 USDT |
0.0075 USDT |
0.0051 USDT |
| 2024-12-20 |
0.0045 USDT |
22,749,900.9039 |
0.0057 USDT |
0.0031 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-12-19 |
0.0071 USDT |
15,060,839.5392 |
0.0086 USDT |
0.0051 USDT |
0.0091 USDT |
0.0069 USDT |
| 2024-12-18 |
0.0116 USDT |
9,111,535.8626 |
0.0130 USDT |
0.0083 USDT |
0.0139 USDT |
0.0092 USDT |
| 2024-12-17 |
0.0146 USDT |
6,165,892.5830 |
0.0170 USDT |
0.0133 USDT |
0.0170 USDT |
0.0143 USDT |
| 2024-12-16 |
0.0186 USDT |
5,471,776.9197 |
0.0206 USDT |
0.0165 USDT |
0.0219 USDT |
0.0180 USDT |
| 2024-12-15 |
0.0195 USDT |
3,339,902.0268 |
0.0184 USDT |
0.0173 USDT |
0.0223 USDT |
0.0200 USDT |
| 2024-12-14 |
0.0195 USDT |
3,682,053.8325 |
0.0219 USDT |
0.0173 USDT |
0.0230 USDT |
0.0180 USDT |
| 2024-12-13 |
0.0217 USDT |
4,143,556.6325 |
0.0208 USDT |
0.0192 USDT |
0.0233 USDT |
0.0214 USDT |
| 2024-12-12 |
0.0224 USDT |
7,109,828.7818 |
0.0217 USDT |
0.0197 USDT |
0.0267 USDT |
0.0214 USDT |
| 2024-12-11 |
0.0190 USDT |
7,696,613.6788 |
0.0159 USDT |
0.0136 USDT |
0.0249 USDT |
0.0214 USDT |
| 2024-12-10 |
0.0164 USDT |
16,002,444.4663 |
0.0195 USDT |
0.0120 USDT |
0.0212 USDT |
0.0174 USDT |
| 2024-12-09 |
0.0392 USDT |
3,560,018.5740 |
0.0525 USDT |
0.0322 USDT |
0.0525 USDT |
0.0367 USDT |
| 2024-12-08 |
0.0527 USDT |
2,479,647.9919 |
0.0531 USDT |
0.0470 USDT |
0.0605 USDT |
0.0526 USDT |
| 2024-12-07 |
0.0496 USDT |
1,916,557.0419 |
0.0507 USDT |
0.0465 USDT |
0.0544 USDT |
0.0518 USDT |
| 2024-12-06 |
0.0503 USDT |
3,095,749.2256 |
0.0557 USDT |
0.0440 USDT |
0.0583 USDT |
0.0527 USDT |
| 2024-12-05 |
0.0516 USDT |
3,191,914.7800 |
0.0539 USDT |
0.0431 USDT |
0.0612 USDT |
0.0556 USDT |
| 2024-12-04 |
0.0502 USDT |
8,647,755.5410 |
0.0359 USDT |
0.0340 USDT |
0.0676 USDT |
0.0633 USDT |
| 2024-12-03 |
0.0336 USDT |
7,152,778.7564 |
0.0282 USDT |
0.0271 USDT |
0.0400 USDT |
0.0361 USDT |
| 2024-12-02 |
0.0237 USDT |
5,358,028.1256 |
0.0239 USDT |
0.0194 USDT |
0.0291 USDT |
0.0225 USDT |
| 2024-12-01 |
0.0237 USDT |
3,677,292.5177 |
0.0250 USDT |
0.0214 USDT |
0.0262 USDT |
0.0232 USDT |
| 2024-11-30 |
0.0215 USDT |
7,183,993.3656 |
0.0185 USDT |
0.0168 USDT |
0.0270 USDT |
0.0250 USDT |
| 2024-11-29 |
0.0176 USDT |
4,821,796.1507 |
0.0183 USDT |
0.0164 USDT |
0.0199 USDT |
0.0191 USDT |
| 2024-11-28 |
0.0156 USDT |
8,914,670.4015 |
0.0152 USDT |
0.0137 USDT |
0.0203 USDT |
0.0185 USDT |
| 2024-11-27 |
0.0149 USDT |
7,608,605.1067 |
0.0146 USDT |
0.0134 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-11-26 |
0.0124 USDT |
11,571,293.9306 |
0.0148 USDT |
0.0101 USDT |
0.0163 USDT |
0.0142 USDT |
| 2024-11-25 |
0.0171 USDT |
9,515,587.5311 |
0.0190 USDT |
0.0140 USDT |
0.0205 USDT |
0.0155 USDT |
| 2024-11-24 |
0.0171 USDT |
14,470,353.3015 |
0.0141 USDT |
0.0131 USDT |
0.0210 USDT |
0.0141 USDT |
| 2024-11-23 |
0.0118 USDT |
18,288,933.9962 |
0.0087 USDT |
0.0085 USDT |
0.0148 USDT |
0.0139 USDT |
| 2024-11-22 |
0.0081 USDT |
4,289,149.9609 |
0.0086 USDT |
0.0073 USDT |
0.0090 USDT |
0.0081 USDT |
| 2024-11-21 |
0.0079 USDT |
3,159,683.4150 |
0.0077 USDT |
0.0068 USDT |
0.0093 USDT |
0.0083 USDT |
| 2024-11-20 |
0.0085 USDT |
3,648,527.2144 |
0.0092 USDT |
0.0078 USDT |
0.0096 USDT |
0.0082 USDT |
| 2024-11-19 |
0.0100 USDT |
4,795,027.7258 |
0.0113 USDT |
0.0082 USDT |
0.0114 USDT |
0.0087 USDT |
| 2024-11-18 |
0.0102 USDT |
4,128,330.6657 |
0.0087 USDT |
0.0087 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-11-17 |
0.0097 USDT |
5,439,667.2849 |
0.0114 USDT |
0.0087 USDT |
0.0118 USDT |
0.0091 USDT |
| 2024-11-16 |
0.0094 USDT |
6,369,008.5978 |
0.0076 USDT |
0.0074 USDT |
0.0111 USDT |
0.0106 USDT |
| 2024-11-15 |
0.0065 USDT |
4,804,107.1980 |
0.0063 USDT |
0.0058 USDT |
0.0075 USDT |
0.0068 USDT |
| 2024-11-14 |
0.0080 USDT |
5,280,391.7765 |
0.0085 USDT |
0.0068 USDT |
0.0093 USDT |
0.0073 USDT |
| 2024-11-13 |
0.0074 USDT |
8,368,885.1646 |
0.0092 USDT |
0.0063 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-11-12 |
0.0097 USDT |
12,560,413.6151 |
0.0093 USDT |
0.0073 USDT |
0.0136 USDT |
0.0093 USDT |
| 2024-11-11 |
0.0080 USDT |
10,977,535.8793 |
0.0073 USDT |
0.0071 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-11-10 |
0.0065 USDT |
8,737,480.1216 |
0.0058 USDT |
0.0057 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-11-09 |
0.0055 USDT |
1,708,022.5327 |
0.0050 USDT |
0.0048 USDT |
0.0059 USDT |
0.0055 USDT |
| 2024-11-08 |
0.0048 USDT |
4,300,508.8192 |
0.0048 USDT |
0.0044 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-11-07 |
0.0046 USDT |
4,207,340.6790 |
0.0046 USDT |
0.0039 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-11-06 |
0.0041 USDT |
5,774,406.6883 |
0.0034 USDT |
0.0034 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-11-05 |
0.0033 USDT |
5,056,847.4739 |
0.0028 USDT |
0.0028 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-11-04 |
0.0028 USDT |
2,945,037.7666 |
0.0029 USDT |
0.0025 USDT |
0.0031 USDT |
0.0027 USDT |