Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |