Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0162 USDT |
47,853,057.8946 |
0.0130 USDT |
0.0111 USDT |
0.0217 USDT |
0.0192 USDT |
| 2022-11-03 |
0.0297 USDT |
2,803,012.6681 |
0.0268 USDT |
0.0268 USDT |
0.0318 USDT |
0.0293 USDT |
| 2022-11-02 |
0.0298 USDT |
2,712,549.6298 |
0.0303 USDT |
0.0265 USDT |
0.0330 USDT |
0.0309 USDT |
| 2022-11-01 |
0.0357 USDT |
2,240,605.3527 |
0.0358 USDT |
0.0320 USDT |
0.0402 USDT |
0.0332 USDT |
| 2022-10-31 |
0.0367 USDT |
5,780,384.6864 |
0.0412 USDT |
0.0321 USDT |
0.0421 USDT |
0.0373 USDT |
| 2022-10-30 |
0.0427 USDT |
11,892,816.6785 |
0.0259 USDT |
0.0254 USDT |
0.0529 USDT |
0.0421 USDT |
| 2022-10-29 |
0.0253 USDT |
1,404,362.6427 |
0.0237 USDT |
0.0235 USDT |
0.0282 USDT |
0.0260 USDT |
| 2022-10-28 |
0.0224 USDT |
508,465.1596 |
0.0217 USDT |
0.0204 USDT |
0.0242 USDT |
0.0239 USDT |
| 2022-10-27 |
0.0244 USDT |
1,814,761.4420 |
0.0228 USDT |
0.0226 USDT |
0.0265 USDT |
0.0235 USDT |
| 2022-10-26 |
0.0228 USDT |
3,708,110.4487 |
0.0214 USDT |
0.0210 USDT |
0.0237 USDT |
0.0230 USDT |
| 2022-10-25 |
0.0216 USDT |
2,390,203.5007 |
0.0198 USDT |
0.0195 USDT |
0.0228 USDT |
0.0210 USDT |
| 2022-10-24 |
0.0199 USDT |
1,570,188.4347 |
0.0216 USDT |
0.0188 USDT |
0.0219 USDT |
0.0194 USDT |
| 2022-10-23 |
0.0203 USDT |
1,184,353.0537 |
0.0204 USDT |
0.0185 USDT |
0.0213 USDT |
0.0206 USDT |
| 2022-10-22 |
0.0201 USDT |
212,733.0734 |
0.0200 USDT |
0.0192 USDT |
0.0207 USDT |
0.0202 USDT |
| 2022-10-21 |
0.0188 USDT |
1,782,098.9028 |
0.0193 USDT |
0.0169 USDT |
0.0202 USDT |
0.0202 USDT |
| 2022-10-20 |
0.0203 USDT |
1,352,087.5334 |
0.0198 USDT |
0.0187 USDT |
0.0218 USDT |
0.0191 USDT |
| 2022-10-19 |
0.0236 USDT |
717,304.5542 |
0.0256 USDT |
0.0225 USDT |
0.0257 USDT |
0.0235 USDT |
| 2022-10-18 |
0.0269 USDT |
1,151,223.9132 |
0.0286 USDT |
0.0241 USDT |
0.0292 USDT |
0.0245 USDT |
| 2022-10-17 |
0.0282 USDT |
1,289,392.1316 |
0.0292 USDT |
0.0272 USDT |
0.0295 USDT |
0.0280 USDT |
| 2022-10-16 |
0.0295 USDT |
782,657.2882 |
0.0280 USDT |
0.0280 USDT |
0.0309 USDT |
0.0287 USDT |
| 2022-10-15 |
0.0282 USDT |
354,417.8745 |
0.0281 USDT |
0.0263 USDT |
0.0293 USDT |
0.0283 USDT |
| 2022-10-14 |
0.0301 USDT |
877,458.7440 |
0.0312 USDT |
0.0267 USDT |
0.0344 USDT |
0.0273 USDT |
| 2022-10-13 |
0.0283 USDT |
2,925,170.4148 |
0.0345 USDT |
0.0222 USDT |
0.0347 USDT |
0.0321 USDT |
| 2022-10-12 |
0.0355 USDT |
477,836.6336 |
0.0354 USDT |
0.0343 USDT |
0.0367 USDT |
0.0350 USDT |
| 2022-10-11 |
0.0354 USDT |
1,476,681.8012 |
0.0366 USDT |
0.0331 USDT |
0.0374 USDT |
0.0355 USDT |
| 2022-10-10 |
0.0416 USDT |
962,686.9337 |
0.0439 USDT |
0.0391 USDT |
0.0456 USDT |
0.0391 USDT |
| 2022-10-09 |
0.0428 USDT |
1,123,932.8542 |
0.0391 USDT |
0.0391 USDT |
0.0450 USDT |
0.0438 USDT |
| 2022-10-08 |
0.0392 USDT |
359,176.8427 |
0.0392 USDT |
0.0385 USDT |
0.0403 USDT |
0.0398 USDT |
| 2022-10-07 |
0.0395 USDT |
775,009.4558 |
0.0400 USDT |
0.0380 USDT |
0.0411 USDT |
0.0390 USDT |
| 2022-10-06 |
0.0414 USDT |
693,138.2587 |
0.0411 USDT |
0.0402 USDT |
0.0423 USDT |
0.0411 USDT |
| 2022-10-05 |
0.0399 USDT |
973,803.7061 |
0.0419 USDT |
0.0379 USDT |
0.0429 USDT |
0.0402 USDT |
| 2022-10-04 |
0.0406 USDT |
2,020,197.8369 |
0.0396 USDT |
0.0388 USDT |
0.0420 USDT |
0.0405 USDT |
| 2022-10-03 |
0.0381 USDT |
1,784,040.9237 |
0.0363 USDT |
0.0357 USDT |
0.0398 USDT |
0.0393 USDT |
| 2022-10-02 |
0.0385 USDT |
441,104.4034 |
0.0388 USDT |
0.0363 USDT |
0.0401 USDT |
0.0375 USDT |
| 2022-10-01 |
0.0400 USDT |
444,571.6505 |
0.0398 USDT |
0.0388 USDT |
0.0408 USDT |
0.0389 USDT |
| 2022-09-30 |
0.0403 USDT |
696,978.9905 |
0.0410 USDT |
0.0382 USDT |
0.0420 USDT |
0.0391 USDT |
| 2022-09-29 |
0.0394 USDT |
1,118,333.6171 |
0.0391 USDT |
0.0367 USDT |
0.0410 USDT |
0.0401 USDT |
| 2022-09-28 |
0.0377 USDT |
1,324,726.3519 |
0.0393 USDT |
0.0338 USDT |
0.0401 USDT |
0.0395 USDT |
| 2022-09-27 |
0.0423 USDT |
1,859,402.4275 |
0.0415 USDT |
0.0377 USDT |
0.0457 USDT |
0.0394 USDT |
| 2022-09-26 |
0.0402 USDT |
1,510,424.2116 |
0.0404 USDT |
0.0378 USDT |
0.0421 USDT |
0.0408 USDT |
| 2022-09-25 |
0.0426 USDT |
554,476.3916 |
0.0426 USDT |
0.0410 USDT |
0.0443 USDT |
0.0425 USDT |
| 2022-09-24 |
0.0453 USDT |
473,782.9690 |
0.0455 USDT |
0.0434 USDT |
0.0474 USDT |
0.0458 USDT |
| 2022-09-23 |
0.0439 USDT |
974,729.0045 |
0.0469 USDT |
0.0400 USDT |
0.0481 USDT |
0.0423 USDT |
| 2022-09-22 |
0.0442 USDT |
1,243,298.9769 |
0.0404 USDT |
0.0400 USDT |
0.0468 USDT |
0.0443 USDT |
| 2022-09-21 |
0.0446 USDT |
1,060,185.5516 |
0.0443 USDT |
0.0407 USDT |
0.0463 USDT |
0.0440 USDT |
| 2022-09-20 |
0.0481 USDT |
720,042.8370 |
0.0508 USDT |
0.0442 USDT |
0.0514 USDT |
0.0459 USDT |
| 2022-09-19 |
0.0478 USDT |
2,516,775.3119 |
0.0461 USDT |
0.0434 USDT |
0.0516 USDT |
0.0507 USDT |
| 2022-09-18 |
0.0751 USDT |
399,423.4517 |
0.0829 USDT |
0.0684 USDT |
0.0829 USDT |
0.0697 USDT |
| 2022-09-17 |
0.0790 USDT |
422,816.7623 |
0.0772 USDT |
0.0765 USDT |
0.0820 USDT |
0.0820 USDT |
| 2022-09-16 |
0.0746 USDT |
280,807.8886 |
0.0740 USDT |
0.0714 USDT |
0.0773 USDT |
0.0757 USDT |