Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0079 USDT |
42,165,347.1575 |
0.0084 USDT |
0.0070 USDT |
0.0089 USDT |
0.0084 USDT |
| 2022-04-17 |
0.0096 USDT |
17,224,578.0765 |
0.0099 USDT |
0.0091 USDT |
0.0100 USDT |
0.0094 USDT |
| 2022-04-16 |
0.0098 USDT |
17,854,093.0228 |
0.0097 USDT |
0.0094 USDT |
0.0102 USDT |
0.0097 USDT |
| 2022-04-15 |
0.0095 USDT |
19,633,304.0605 |
0.0093 USDT |
0.0092 USDT |
0.0099 USDT |
0.0096 USDT |
| 2022-04-14 |
0.0100 USDT |
41,360,888.5037 |
0.0107 USDT |
0.0089 USDT |
0.0113 USDT |
0.0093 USDT |
| 2022-04-13 |
0.0100 USDT |
35,515,540.6534 |
0.0100 USDT |
0.0093 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-04-12 |
0.0097 USDT |
46,193,102.4059 |
0.0087 USDT |
0.0086 USDT |
0.0108 USDT |
0.0093 USDT |
| 2022-04-11 |
0.0105 USDT |
48,546,591.8873 |
0.0129 USDT |
0.0083 USDT |
0.0135 USDT |
0.0086 USDT |
| 2022-04-10 |
0.0141 USDT |
22,071,748.5872 |
0.0149 USDT |
0.0132 USDT |
0.0150 USDT |
0.0145 USDT |
| 2022-04-09 |
0.0134 USDT |
19,935,860.0632 |
0.0129 USDT |
0.0126 USDT |
0.0139 USDT |
0.0137 USDT |
| 2022-04-08 |
0.0148 USDT |
37,428,351.7706 |
0.0160 USDT |
0.0121 USDT |
0.0167 USDT |
0.0125 USDT |
| 2022-04-07 |
0.0153 USDT |
32,182,625.9128 |
0.0145 USDT |
0.0135 USDT |
0.0167 USDT |
0.0158 USDT |
| 2022-04-06 |
0.0177 USDT |
57,678,602.6700 |
0.0218 USDT |
0.0146 USDT |
0.0220 USDT |
0.0162 USDT |
| 2022-04-05 |
0.0242 USDT |
27,174,457.9656 |
0.0241 USDT |
0.0228 USDT |
0.0258 USDT |
0.0235 USDT |
| 2022-04-04 |
0.0240 USDT |
44,468,332.8435 |
0.0272 USDT |
0.0210 USDT |
0.0272 USDT |
0.0247 USDT |
| 2022-04-03 |
0.0254 USDT |
35,150,413.5511 |
0.0239 USDT |
0.0230 USDT |
0.0276 USDT |
0.0269 USDT |
| 2022-04-02 |
0.0272 USDT |
42,865,942.2470 |
0.0261 USDT |
0.0242 USDT |
0.0303 USDT |
0.0247 USDT |
| 2022-04-01 |
0.0241 USDT |
51,193,178.5240 |
0.0241 USDT |
0.0205 USDT |
0.0278 USDT |
0.0264 USDT |
| 2022-03-31 |
0.0291 USDT |
47,027,876.2514 |
0.0302 USDT |
0.0230 USDT |
0.0350 USDT |
0.0252 USDT |
| 2022-03-30 |
0.0297 USDT |
44,422,455.8025 |
0.0302 USDT |
0.0256 USDT |
0.0340 USDT |
0.0307 USDT |
| 2022-03-29 |
0.0303 USDT |
40,249,838.3850 |
0.0275 USDT |
0.0274 USDT |
0.0334 USDT |
0.0291 USDT |
| 2022-03-28 |
0.0311 USDT |
51,902,386.3475 |
0.0277 USDT |
0.0269 USDT |
0.0363 USDT |
0.0296 USDT |
| 2022-03-27 |
0.0248 USDT |
34,219,702.4753 |
0.0245 USDT |
0.0228 USDT |
0.0277 USDT |
0.0269 USDT |
| 2022-03-26 |
0.0237 USDT |
32,718,565.5311 |
0.0227 USDT |
0.0220 USDT |
0.0251 USDT |
0.0242 USDT |
| 2022-03-25 |
0.0252 USDT |
53,798,979.8562 |
0.0251 USDT |
0.0223 USDT |
0.0288 USDT |
0.0226 USDT |
| 2022-03-24 |
0.0251 USDT |
41,705,967.2905 |
0.0240 USDT |
0.0232 USDT |
0.0277 USDT |
0.0247 USDT |
| 2022-03-23 |
0.0226 USDT |
37,008,781.5256 |
0.0220 USDT |
0.0205 USDT |
0.0246 USDT |
0.0227 USDT |
| 2022-03-22 |
0.0229 USDT |
43,943,460.5688 |
0.0207 USDT |
0.0205 USDT |
0.0253 USDT |
0.0220 USDT |
| 2022-03-21 |
0.0201 USDT |
37,154,069.4015 |
0.0202 USDT |
0.0180 USDT |
0.0217 USDT |
0.0205 USDT |
| 2022-03-20 |
0.0218 USDT |
41,633,574.4876 |
0.0245 USDT |
0.0188 USDT |
0.0265 USDT |
0.0205 USDT |
| 2022-03-19 |
0.0224 USDT |
42,094,214.7790 |
0.0197 USDT |
0.0190 USDT |
0.0268 USDT |
0.0250 USDT |
| 2022-03-18 |
0.0181 USDT |
34,471,238.3686 |
0.0190 USDT |
0.0168 USDT |
0.0198 USDT |
0.0192 USDT |
| 2022-03-17 |
0.0200 USDT |
31,310,243.6034 |
0.0222 USDT |
0.0183 USDT |
0.0228 USDT |
0.0195 USDT |
| 2022-03-16 |
0.0187 USDT |
55,637,000.2089 |
0.0169 USDT |
0.0168 USDT |
0.0216 USDT |
0.0210 USDT |
| 2022-03-15 |
0.0174 USDT |
30,281,289.9780 |
0.0179 USDT |
0.0165 USDT |
0.0190 USDT |
0.0176 USDT |
| 2022-03-14 |
0.0176 USDT |
33,263,079.9153 |
0.0174 USDT |
0.0165 USDT |
0.0191 USDT |
0.0171 USDT |
| 2022-03-13 |
0.0200 USDT |
62,233,391.1911 |
0.0166 USDT |
0.0164 USDT |
0.0228 USDT |
0.0177 USDT |
| 2022-03-12 |
0.0171 USDT |
22,855,500.1822 |
0.0162 USDT |
0.0160 USDT |
0.0178 USDT |
0.0171 USDT |
| 2022-03-11 |
0.0172 USDT |
37,390,518.9165 |
0.0175 USDT |
0.0158 USDT |
0.0188 USDT |
0.0166 USDT |
| 2022-03-10 |
0.0179 USDT |
53,621,248.9480 |
0.0218 USDT |
0.0160 USDT |
0.0219 USDT |
0.0174 USDT |
| 2022-03-09 |
0.0215 USDT |
48,854,361.4348 |
0.0186 USDT |
0.0182 USDT |
0.0237 USDT |
0.0208 USDT |
| 2022-03-08 |
0.0194 USDT |
53,504,720.3831 |
0.0175 USDT |
0.0169 USDT |
0.0212 USDT |
0.0184 USDT |
| 2022-03-07 |
0.0182 USDT |
52,809,353.0491 |
0.0177 USDT |
0.0163 USDT |
0.0211 USDT |
0.0165 USDT |
| 2022-03-06 |
0.0206 USDT |
50,524,495.5670 |
0.0221 USDT |
0.0183 USDT |
0.0236 USDT |
0.0186 USDT |
| 2022-03-05 |
0.0200 USDT |
36,964,206.2667 |
0.0198 USDT |
0.0170 USDT |
0.0222 USDT |
0.0218 USDT |
| 2022-03-04 |
0.0242 USDT |
38,419,851.9458 |
0.0265 USDT |
0.0224 USDT |
0.0267 USDT |
0.0230 USDT |
| 2022-03-03 |
0.0286 USDT |
48,462,206.1736 |
0.0303 USDT |
0.0255 USDT |
0.0320 USDT |
0.0265 USDT |
| 2022-03-02 |
0.0315 USDT |
54,868,430.4515 |
0.0318 USDT |
0.0286 USDT |
0.0354 USDT |
0.0310 USDT |
| 2022-03-01 |
0.0335 USDT |
65,952,298.6720 |
0.0325 USDT |
0.0285 USDT |
0.0388 USDT |
0.0317 USDT |
| 2022-02-28 |
0.0258 USDT |
72,243,663.1893 |
0.0236 USDT |
0.0212 USDT |
0.0310 USDT |
0.0298 USDT |