Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0266 USDT |
69,767,171.8793 |
0.0294 USDT |
0.0226 USDT |
0.0312 USDT |
0.0248 USDT |
| 2022-02-26 |
0.0312 USDT |
46,735,919.5780 |
0.0331 USDT |
0.0282 USDT |
0.0370 USDT |
0.0297 USDT |
| 2022-02-25 |
0.0282 USDT |
111,894,055.4035 |
0.0238 USDT |
0.0229 USDT |
0.0356 USDT |
0.0342 USDT |
| 2022-02-24 |
0.0176 USDT |
132,925,740.2622 |
0.0209 USDT |
0.0133 USDT |
0.0238 USDT |
0.0207 USDT |
| 2022-02-23 |
0.0284 USDT |
71,025,187.2383 |
0.0295 USDT |
0.0215 USDT |
0.0330 USDT |
0.0225 USDT |
| 2022-02-22 |
0.0253 USDT |
90,315,726.9166 |
0.0240 USDT |
0.0207 USDT |
0.0299 USDT |
0.0289 USDT |
| 2022-02-21 |
0.0382 USDT |
67,490,362.2916 |
0.0348 USDT |
0.0297 USDT |
0.0496 USDT |
0.0303 USDT |
| 2022-02-20 |
0.0397 USDT |
31,662,759.3346 |
0.0522 USDT |
0.0340 USDT |
0.0525 USDT |
0.0358 USDT |
| 2022-02-19 |
0.0555 USDT |
16,247,493.6780 |
0.0571 USDT |
0.0491 USDT |
0.0640 USDT |
0.0507 USDT |
| 2022-02-18 |
0.0637 USDT |
18,516,140.9397 |
0.0643 USDT |
0.0561 USDT |
0.0720 USDT |
0.0605 USDT |
| 2022-02-17 |
0.0795 USDT |
17,746,882.3958 |
0.0897 USDT |
0.0635 USDT |
0.0965 USDT |
0.0671 USDT |
| 2022-02-16 |
0.0934 USDT |
19,184,319.6327 |
0.1101 USDT |
0.0804 USDT |
0.1110 USDT |
0.0989 USDT |
| 2022-02-15 |
0.0942 USDT |
29,780,653.7759 |
0.0691 USDT |
0.0680 USDT |
0.1067 USDT |
0.1027 USDT |
| 2022-02-14 |
0.0656 USDT |
24,061,556.1385 |
0.0604 USDT |
0.0560 USDT |
0.0770 USDT |
0.0641 USDT |
| 2022-02-13 |
0.0735 USDT |
14,458,323.5563 |
0.0828 USDT |
0.0574 USDT |
0.0875 USDT |
0.0635 USDT |
| 2022-02-12 |
0.0825 USDT |
22,683,625.5556 |
0.0809 USDT |
0.0696 USDT |
0.0930 USDT |
0.0857 USDT |
| 2022-02-11 |
0.1036 USDT |
16,807,270.6834 |
0.1007 USDT |
0.0820 USDT |
0.1205 USDT |
0.0853 USDT |
| 2022-02-10 |
0.1241 USDT |
20,007,053.0646 |
0.1354 USDT |
0.1010 USDT |
0.1477 USDT |
0.1010 USDT |
| 2022-02-09 |
0.1437 USDT |
18,916,820.4799 |
0.1586 USDT |
0.1259 USDT |
0.1807 USDT |
0.1381 USDT |
| 2022-02-08 |
0.1171 USDT |
20,173,446.5454 |
0.1250 USDT |
0.0940 USDT |
0.1496 USDT |
0.1034 USDT |
| 2022-02-07 |
0.1265 USDT |
33,147,539.7242 |
0.0991 USDT |
0.0827 USDT |
0.1600 USDT |
0.1306 USDT |
| 2022-02-06 |
0.1081 USDT |
35,062,206.1412 |
0.0777 USDT |
0.0748 USDT |
0.1298 USDT |
0.1046 USDT |
| 2022-02-05 |
0.0542 USDT |
52,996,145.1690 |
0.0333 USDT |
0.0329 USDT |
0.0663 USDT |
0.0634 USDT |
| 2022-02-04 |
0.0288 USDT |
28,213,675.4360 |
0.0270 USDT |
0.0260 USDT |
0.0330 USDT |
0.0315 USDT |
| 2022-02-03 |
0.0276 USDT |
44,298,820.2360 |
0.0290 USDT |
0.0252 USDT |
0.0298 USDT |
0.0261 USDT |
| 2022-02-02 |
0.0318 USDT |
33,705,492.1666 |
0.0385 USDT |
0.0252 USDT |
0.0388 USDT |
0.0274 USDT |
| 2022-02-01 |
0.0373 USDT |
27,874,213.1557 |
0.0353 USDT |
0.0340 USDT |
0.0406 USDT |
0.0372 USDT |
| 2022-01-31 |
0.0315 USDT |
50,094,338.3944 |
0.0318 USDT |
0.0268 USDT |
0.0373 USDT |
0.0343 USDT |
| 2022-01-30 |
0.0365 USDT |
31,191,207.2577 |
0.0321 USDT |
0.0309 USDT |
0.0429 USDT |
0.0325 USDT |
| 2022-01-29 |
0.0337 USDT |
40,140,292.4756 |
0.0314 USDT |
0.0306 USDT |
0.0378 USDT |
0.0332 USDT |
| 2022-01-28 |
0.0303 USDT |
36,028,697.4230 |
0.0298 USDT |
0.0258 USDT |
0.0337 USDT |
0.0304 USDT |
| 2022-01-27 |
0.0358 USDT |
22,347,605.9388 |
0.0433 USDT |
0.0259 USDT |
0.0461 USDT |
0.0263 USDT |
| 2022-01-26 |
0.0441 USDT |
26,325,737.4449 |
0.0351 USDT |
0.0324 USDT |
0.0579 USDT |
0.0530 USDT |
| 2022-01-25 |
0.0322 USDT |
23,354,143.8420 |
0.0317 USDT |
0.0277 USDT |
0.0397 USDT |
0.0367 USDT |
| 2022-01-24 |
0.0293 USDT |
31,419,467.5111 |
0.0440 USDT |
0.0220 USDT |
0.0467 USDT |
0.0331 USDT |
| 2022-01-23 |
0.0406 USDT |
26,628,949.3214 |
0.0365 USDT |
0.0344 USDT |
0.0483 USDT |
0.0390 USDT |
| 2022-01-22 |
0.0376 USDT |
21,342,742.5889 |
0.0739 USDT |
0.0228 USDT |
0.0818 USDT |
0.0358 USDT |
| 2022-01-21 |
0.1087 USDT |
4,068,897.2518 |
0.1381 USDT |
0.0893 USDT |
0.1434 USDT |
0.0930 USDT |
| 2022-01-20 |
0.1794 USDT |
1,039,457.0169 |
0.1667 USDT |
0.1579 USDT |
0.1965 USDT |
0.1743 USDT |
| 2022-01-19 |
0.1829 USDT |
1,215,863.9401 |
0.2121 USDT |
0.1575 USDT |
0.2178 USDT |
0.1737 USDT |
| 2022-01-18 |
0.2150 USDT |
1,584,735.6799 |
0.2213 USDT |
0.1946 USDT |
0.2456 USDT |
0.2154 USDT |
| 2022-01-17 |
0.2344 USDT |
1,397,067.9877 |
0.2835 USDT |
0.2090 USDT |
0.2858 USDT |
0.2227 USDT |
| 2022-01-16 |
0.2914 USDT |
893,090.6236 |
0.3022 USDT |
0.2687 USDT |
0.3199 USDT |
0.2852 USDT |
| 2022-01-15 |
0.3034 USDT |
839,356.8309 |
0.2766 USDT |
0.2691 USDT |
0.3398 USDT |
0.3213 USDT |
| 2022-01-14 |
0.2819 USDT |
832,621.2424 |
0.2827 USDT |
0.2569 USDT |
0.3057 USDT |
0.2797 USDT |
| 2022-01-13 |
0.3510 USDT |
1,180,796.4502 |
0.3873 USDT |
0.2833 USDT |
0.4133 USDT |
0.2841 USDT |
| 2022-01-12 |
0.3545 USDT |
1,715,626.2340 |
0.2844 USDT |
0.2827 USDT |
0.4048 USDT |
0.3700 USDT |
| 2022-01-11 |
0.2671 USDT |
995,601.7149 |
0.2539 USDT |
0.2371 USDT |
0.2976 USDT |
0.2829 USDT |
| 2022-01-10 |
0.2604 USDT |
853,782.3561 |
0.3143 USDT |
0.2071 USDT |
0.3257 USDT |
0.2362 USDT |
| 2022-01-09 |
0.3072 USDT |
990,074.7593 |
0.2757 USDT |
0.2700 USDT |
0.3629 USDT |
0.3371 USDT |