Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
0.0764 USDT |
492,751.9196 |
0.0820 USDT |
0.0718 USDT |
0.0820 USDT |
0.0762 USDT |
| 2022-09-14 |
0.0805 USDT |
438,701.2675 |
0.0786 USDT |
0.0758 USDT |
0.0840 USDT |
0.0817 USDT |
| 2022-09-13 |
0.0866 USDT |
856,270.2479 |
0.0978 USDT |
0.0753 USDT |
0.0995 USDT |
0.0786 USDT |
| 2022-09-12 |
0.1019 USDT |
538,170.1295 |
0.1018 USDT |
0.0917 USDT |
0.1090 USDT |
0.0978 USDT |
| 2022-09-11 |
0.1025 USDT |
434,595.4261 |
0.1030 USDT |
0.0934 USDT |
0.1125 USDT |
0.1016 USDT |
| 2022-09-10 |
0.1026 USDT |
440,129.3092 |
0.1032 USDT |
0.0977 USDT |
0.1096 USDT |
0.1044 USDT |
| 2022-09-09 |
0.0988 USDT |
983,807.9374 |
0.0878 USDT |
0.0868 USDT |
0.1091 USDT |
0.1016 USDT |
| 2022-09-08 |
0.0848 USDT |
620,708.7233 |
0.0860 USDT |
0.0793 USDT |
0.0890 USDT |
0.0885 USDT |
| 2022-09-07 |
0.0808 USDT |
703,021.7148 |
0.0787 USDT |
0.0750 USDT |
0.0896 USDT |
0.0890 USDT |
| 2022-09-06 |
0.0909 USDT |
693,617.7065 |
0.1009 USDT |
0.0755 USDT |
0.1073 USDT |
0.0798 USDT |
| 2022-09-05 |
0.0975 USDT |
298,090.6386 |
0.1054 USDT |
0.0920 USDT |
0.1081 USDT |
0.0963 USDT |
| 2022-09-04 |
0.1011 USDT |
402,072.1967 |
0.0972 USDT |
0.0961 USDT |
0.1067 USDT |
0.1041 USDT |
| 2022-09-03 |
0.0960 USDT |
155,677.4388 |
0.0952 USDT |
0.0930 USDT |
0.0990 USDT |
0.0966 USDT |
| 2022-09-02 |
0.0994 USDT |
678,309.4298 |
0.0996 USDT |
0.0915 USDT |
0.1048 USDT |
0.0945 USDT |
| 2022-09-01 |
0.0957 USDT |
380,650.4530 |
0.0988 USDT |
0.0885 USDT |
0.1013 USDT |
0.0983 USDT |
| 2022-08-31 |
0.1064 USDT |
132,425.8383 |
0.1013 USDT |
0.0997 USDT |
0.1100 USDT |
0.1011 USDT |
| 2022-08-30 |
0.1048 USDT |
527,302.1831 |
0.1108 USDT |
0.0962 USDT |
0.1158 USDT |
0.0995 USDT |
| 2022-08-29 |
0.1006 USDT |
385,213.8678 |
0.0965 USDT |
0.0916 USDT |
0.1100 USDT |
0.1078 USDT |