Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.1492 USDT |
704,451.6162 |
1.4720 USDT |
0.9261 USDT |
1.5954 USDT |
1.0162 USDT |
| 2022-06-06 |
1.1016 USDT |
299,813.7940 |
0.9712 USDT |
0.9712 USDT |
1.1996 USDT |
1.1342 USDT |
| 2022-06-05 |
0.9492 USDT |
152,073.1252 |
0.9627 USDT |
0.8930 USDT |
1.0349 USDT |
0.9937 USDT |
| 2022-06-04 |
0.9421 USDT |
176,473.4498 |
0.9323 USDT |
0.8396 USDT |
1.0137 USDT |
0.9590 USDT |
| 2022-06-03 |
0.9058 USDT |
172,394.3994 |
1.0481 USDT |
0.8165 USDT |
1.0686 USDT |
0.9073 USDT |
| 2022-06-02 |
0.9784 USDT |
173,373.0468 |
0.9442 USDT |
0.9000 USDT |
1.0500 USDT |
1.0236 USDT |
| 2022-06-01 |
1.2402 USDT |
185,937.0320 |
1.4819 USDT |
0.8706 USDT |
1.5152 USDT |
0.8815 USDT |
| 2022-05-31 |
1.4887 USDT |
213,044.5544 |
1.5363 USDT |
1.2788 USDT |
1.7479 USDT |
1.4949 USDT |
| 2022-05-30 |
1.3719 USDT |
196,968.6443 |
1.2656 USDT |
1.1965 USDT |
1.5000 USDT |
1.3602 USDT |
| 2022-05-29 |
1.0650 USDT |
92,657.8720 |
1.0323 USDT |
0.9305 USDT |
1.1997 USDT |
1.1081 USDT |
| 2022-05-28 |
0.9847 USDT |
112,378.6007 |
0.9281 USDT |
0.9113 USDT |
1.0587 USDT |
1.0352 USDT |
| 2022-05-27 |
0.9636 USDT |
202,416.7646 |
1.0614 USDT |
0.8124 USDT |
1.1304 USDT |
0.8848 USDT |
| 2022-05-26 |
1.2178 USDT |
210,519.9552 |
1.4288 USDT |
0.9262 USDT |
1.5800 USDT |
1.1675 USDT |
| 2022-05-25 |
1.4828 USDT |
95,501.9691 |
1.6185 USDT |
1.3440 USDT |
1.6700 USDT |
1.4701 USDT |
| 2022-05-24 |
1.4515 USDT |
102,498.2241 |
1.4298 USDT |
1.2626 USDT |
1.5923 USDT |
1.5107 USDT |
| 2022-05-23 |
1.8291 USDT |
168,436.1863 |
1.7179 USDT |
1.4060 USDT |
2.1384 USDT |
1.4060 USDT |
| 2022-05-22 |
1.6690 USDT |
103,114.4731 |
1.7876 USDT |
1.5271 USDT |
1.8152 USDT |
1.7436 USDT |
| 2022-05-21 |
1.5764 USDT |
84,024.6765 |
1.5776 USDT |
1.3643 USDT |
1.7369 USDT |
1.7220 USDT |
| 2022-05-20 |
1.5504 USDT |
147,290.4998 |
1.8000 USDT |
1.3000 USDT |
1.9405 USDT |
1.5944 USDT |
| 2022-05-19 |
1.5574 USDT |
142,460.3754 |
1.3824 USDT |
1.2002 USDT |
1.9000 USDT |
1.6990 USDT |
| 2022-05-18 |
1.8127 USDT |
131,941.9367 |
2.2763 USDT |
1.3093 USDT |
2.4300 USDT |
1.5226 USDT |
| 2022-05-17 |
2.2151 USDT |
128,465.2443 |
2.0575 USDT |
1.8942 USDT |
2.5604 USDT |
2.1358 USDT |
| 2022-05-16 |
2.3814 USDT |
127,879.0947 |
3.5960 USDT |
1.9486 USDT |
3.6135 USDT |
2.0796 USDT |
| 2022-05-15 |
2.9505 USDT |
125,921.0486 |
3.5321 USDT |
2.5446 USDT |
3.8835 USDT |
3.1280 USDT |
| 2022-05-14 |
2.7809 USDT |
243,691.4331 |
2.8063 USDT |
1.8529 USDT |
4.0272 USDT |
2.7399 USDT |
| 2022-05-13 |
0.0005 USDT |
1,667,550,383.0339 |
0.0001 USDT |
0.0001 USDT |
3.6892 USDT |
2.8432 USDT |
| 2022-05-12 |
0.0001 USDT |
6,581,125,167.7089 |
0.0001 USDT |
0.0001 USDT |
0.0002 USDT |
0.0001 USDT |
| 2022-05-11 |
0.0004 USDT |
1,226,399,076.9828 |
0.0009 USDT |
0.0001 USDT |
0.0010 USDT |
0.0001 USDT |
| 2022-05-10 |
0.0010 USDT |
443,150,681.7905 |
0.0008 USDT |
0.0007 USDT |
0.0013 USDT |
0.0008 USDT |
| 2022-05-09 |
0.0012 USDT |
374,637,752.9894 |
0.0017 USDT |
0.0008 USDT |
0.0018 USDT |
0.0008 USDT |
| 2022-05-08 |
0.0018 USDT |
103,144,967.6648 |
0.0019 USDT |
0.0016 USDT |
0.0020 USDT |
0.0017 USDT |
| 2022-05-07 |
0.0021 USDT |
138,205,861.4882 |
0.0023 USDT |
0.0019 USDT |
0.0025 USDT |
0.0020 USDT |
| 2022-05-06 |
0.0022 USDT |
185,562,889.8845 |
0.0022 USDT |
0.0018 USDT |
0.0025 USDT |
0.0023 USDT |
| 2022-05-05 |
0.0026 USDT |
180,714,776.9861 |
0.0036 USDT |
0.0018 USDT |
0.0037 USDT |
0.0020 USDT |
| 2022-05-04 |
0.0028 USDT |
160,570,329.0116 |
0.0023 USDT |
0.0023 USDT |
0.0038 USDT |
0.0036 USDT |
| 2022-05-03 |
0.0025 USDT |
97,059,110.9119 |
0.0023 USDT |
0.0022 USDT |
0.0027 USDT |
0.0022 USDT |
| 2022-05-02 |
0.0024 USDT |
86,859,275.2789 |
0.0027 USDT |
0.0022 USDT |
0.0028 USDT |
0.0023 USDT |
| 2022-05-01 |
0.0025 USDT |
124,901,921.1298 |
0.0022 USDT |
0.0021 USDT |
0.0028 USDT |
0.0026 USDT |
| 2022-04-30 |
0.0038 USDT |
28,598,754.4193 |
0.0039 USDT |
0.0033 USDT |
0.0041 USDT |
0.0036 USDT |
| 2022-04-29 |
0.0048 USDT |
36,066,852.3668 |
0.0052 USDT |
0.0043 USDT |
0.0054 USDT |
0.0045 USDT |
| 2022-04-28 |
0.0053 USDT |
33,862,105.9644 |
0.0055 USDT |
0.0048 USDT |
0.0058 USDT |
0.0054 USDT |
| 2022-04-27 |
0.0052 USDT |
50,224,925.9407 |
0.0049 USDT |
0.0048 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-04-26 |
0.0061 USDT |
53,004,532.3667 |
0.0069 USDT |
0.0050 USDT |
0.0071 USDT |
0.0054 USDT |
| 2022-04-25 |
0.0064 USDT |
64,686,603.2704 |
0.0074 USDT |
0.0054 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-04-24 |
0.0075 USDT |
28,482,594.7933 |
0.0075 USDT |
0.0071 USDT |
0.0077 USDT |
0.0074 USDT |
| 2022-04-23 |
0.0078 USDT |
23,425,224.9911 |
0.0081 USDT |
0.0073 USDT |
0.0082 USDT |
0.0078 USDT |
| 2022-04-22 |
0.0079 USDT |
33,759,570.6855 |
0.0078 USDT |
0.0074 USDT |
0.0084 USDT |
0.0083 USDT |
| 2022-04-21 |
0.0089 USDT |
39,055,941.0722 |
0.0087 USDT |
0.0082 USDT |
0.0095 USDT |
0.0083 USDT |
| 2022-04-20 |
0.0094 USDT |
77,301,188.0773 |
0.0093 USDT |
0.0083 USDT |
0.0106 USDT |
0.0088 USDT |
| 2022-04-19 |
0.0090 USDT |
32,971,859.1399 |
0.0086 USDT |
0.0082 USDT |
0.0096 USDT |
0.0093 USDT |