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