Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.1229 USDT |
986,418.4846 |
0.1219 USDT |
0.1128 USDT |
0.1370 USDT |
0.1343 USDT |
| 2022-07-26 |
0.1158 USDT |
1,449,329.7070 |
0.1201 USDT |
0.1057 USDT |
0.1250 USDT |
0.1174 USDT |
| 2022-07-25 |
0.1474 USDT |
1,308,446.5581 |
0.1730 USDT |
0.1271 USDT |
0.1759 USDT |
0.1315 USDT |
| 2022-07-24 |
0.1794 USDT |
826,574.3503 |
0.1831 USDT |
0.1678 USDT |
0.1927 USDT |
0.1793 USDT |
| 2022-07-23 |
0.1790 USDT |
1,027,086.1327 |
0.1675 USDT |
0.1600 USDT |
0.1966 USDT |
0.1645 USDT |
| 2022-07-22 |
0.1876 USDT |
1,308,770.8078 |
0.1884 USDT |
0.1626 USDT |
0.2112 USDT |
0.1649 USDT |
| 2022-07-21 |
0.1771 USDT |
1,224,826.1111 |
0.1834 USDT |
0.1582 USDT |
0.1939 USDT |
0.1902 USDT |
| 2022-07-20 |
0.2464 USDT |
1,372,902.1555 |
0.2377 USDT |
0.2107 USDT |
0.2780 USDT |
0.2198 USDT |
| 2022-07-19 |
0.2410 USDT |
2,158,581.4323 |
0.2091 USDT |
0.1986 USDT |
0.2747 USDT |
0.2507 USDT |
| 2022-07-18 |
0.2000 USDT |
1,307,765.8551 |
0.1616 USDT |
0.1616 USDT |
0.2300 USDT |
0.2294 USDT |
| 2022-07-17 |
0.1729 USDT |
957,016.4648 |
0.1648 USDT |
0.1563 USDT |
0.1897 USDT |
0.1707 USDT |
| 2022-07-16 |
0.1560 USDT |
1,019,903.0398 |
0.1531 USDT |
0.1397 USDT |
0.1725 USDT |
0.1635 USDT |
| 2022-07-15 |
0.1539 USDT |
559,467.3408 |
0.1535 USDT |
0.1411 USDT |
0.1652 USDT |
0.1529 USDT |
| 2022-07-14 |
0.1441 USDT |
1,058,370.6728 |
0.1465 USDT |
0.1275 USDT |
0.1616 USDT |
0.1503 USDT |
| 2022-07-13 |
0.1339 USDT |
1,461,456.9679 |
0.1339 USDT |
0.1081 USDT |
0.1560 USDT |
0.1367 USDT |
| 2022-07-12 |
0.1428 USDT |
981,814.9440 |
0.1404 USDT |
0.1320 USDT |
0.1541 USDT |
0.1394 USDT |
| 2022-07-11 |
0.1796 USDT |
552,662.9248 |
0.1952 USDT |
0.1635 USDT |
0.1958 USDT |
0.1748 USDT |
| 2022-07-10 |
0.2021 USDT |
648,958.2657 |
0.2264 USDT |
0.1884 USDT |
0.2264 USDT |
0.1947 USDT |
| 2022-07-09 |
0.2220 USDT |
409,557.6952 |
0.2095 USDT |
0.2030 USDT |
0.2324 USDT |
0.2271 USDT |
| 2022-07-08 |
0.2256 USDT |
708,586.1352 |
0.2468 USDT |
0.2016 USDT |
0.2678 USDT |
0.2207 USDT |
| 2022-07-07 |
0.2340 USDT |
405,541.3041 |
0.2160 USDT |
0.2135 USDT |
0.2589 USDT |
0.2508 USDT |
| 2022-07-06 |
0.2067 USDT |
450,077.9507 |
0.2042 USDT |
0.1909 USDT |
0.2210 USDT |
0.2168 USDT |
| 2022-07-05 |
0.2097 USDT |
786,835.6273 |
0.2290 USDT |
0.1847 USDT |
0.2400 USDT |
0.2084 USDT |
| 2022-07-04 |
0.2093 USDT |
513,302.8075 |
0.2049 USDT |
0.1865 USDT |
0.2281 USDT |
0.2268 USDT |
| 2022-07-03 |
0.1988 USDT |
533,850.3449 |
0.2076 USDT |
0.1865 USDT |
0.2150 USDT |
0.2074 USDT |
| 2022-07-02 |
0.2007 USDT |
657,204.5881 |
0.1921 USDT |
0.1819 USDT |
0.2211 USDT |
0.2112 USDT |
| 2022-07-01 |
0.2045 USDT |
599,288.4487 |
0.2200 USDT |
0.1822 USDT |
0.2358 USDT |
0.1975 USDT |
| 2022-06-30 |
0.2051 USDT |
786,465.3339 |
0.2518 USDT |
0.1774 USDT |
0.2563 USDT |
0.2027 USDT |
| 2022-06-29 |
0.2551 USDT |
532,431.7132 |
0.2546 USDT |
0.2327 USDT |
0.2771 USDT |
0.2644 USDT |
| 2022-06-28 |
0.3072 USDT |
649,238.6161 |
0.3060 USDT |
0.2657 USDT |
0.3385 USDT |
0.2685 USDT |
| 2022-06-27 |
0.3235 USDT |
680,205.2590 |
0.3195 USDT |
0.2852 USDT |
0.3666 USDT |
0.3021 USDT |
| 2022-06-26 |
0.4464 USDT |
525,781.2014 |
0.4917 USDT |
0.3396 USDT |
0.5285 USDT |
0.3740 USDT |
| 2022-06-25 |
0.3867 USDT |
518,395.5548 |
0.3713 USDT |
0.3057 USDT |
0.4824 USDT |
0.4745 USDT |
| 2022-06-24 |
0.3353 USDT |
395,633.3861 |
0.3084 USDT |
0.3031 USDT |
0.3885 USDT |
0.3875 USDT |
| 2022-06-23 |
0.2919 USDT |
372,592.6146 |
0.2577 USDT |
0.2557 USDT |
0.3144 USDT |
0.2902 USDT |
| 2022-06-22 |
0.2728 USDT |
484,815.8322 |
0.2887 USDT |
0.2475 USDT |
0.3046 USDT |
0.2675 USDT |
| 2022-06-21 |
0.3256 USDT |
715,343.4201 |
0.2914 USDT |
0.2751 USDT |
0.3742 USDT |
0.3036 USDT |
| 2022-06-20 |
0.2803 USDT |
646,609.8017 |
0.2900 USDT |
0.2347 USDT |
0.3250 USDT |
0.2729 USDT |
| 2022-06-19 |
0.2546 USDT |
628,217.2362 |
0.2521 USDT |
0.2101 USDT |
0.3034 USDT |
0.2863 USDT |
| 2022-06-18 |
0.2543 USDT |
577,345.7505 |
0.3093 USDT |
0.2214 USDT |
0.3276 USDT |
0.2356 USDT |
| 2022-06-17 |
0.3033 USDT |
454,143.2748 |
0.2850 USDT |
0.2832 USDT |
0.3263 USDT |
0.3105 USDT |
| 2022-06-16 |
0.3755 USDT |
600,543.2520 |
0.5148 USDT |
0.2819 USDT |
0.5400 USDT |
0.3211 USDT |
| 2022-06-15 |
0.3516 USDT |
907,580.7262 |
0.4139 USDT |
0.2644 USDT |
0.4860 USDT |
0.4289 USDT |
| 2022-06-14 |
0.4361 USDT |
842,850.5529 |
0.3930 USDT |
0.3110 USDT |
0.5304 USDT |
0.3748 USDT |
| 2022-06-13 |
0.3376 USDT |
1,095,555.6354 |
0.3558 USDT |
0.2306 USDT |
0.4833 USDT |
0.3495 USDT |
| 2022-06-12 |
0.4178 USDT |
341,416.7603 |
0.4760 USDT |
0.3205 USDT |
0.5100 USDT |
0.4447 USDT |
| 2022-06-11 |
0.5784 USDT |
243,460.4230 |
0.6705 USDT |
0.4341 USDT |
0.7187 USDT |
0.5293 USDT |
| 2022-06-10 |
0.7556 USDT |
235,851.7423 |
0.9130 USDT |
0.6234 USDT |
0.9143 USDT |
0.7025 USDT |
| 2022-06-09 |
0.9125 USDT |
160,874.7989 |
0.8870 USDT |
0.8500 USDT |
0.9731 USDT |
0.8842 USDT |
| 2022-06-08 |
0.9994 USDT |
263,767.9531 |
1.0144 USDT |
0.8500 USDT |
1.1451 USDT |
0.9000 USDT |