Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.3455 USDT |
627,197.7512 |
0.3773 USDT |
0.2437 USDT |
0.4034 USDT |
0.2813 USDT |
| 2022-01-07 |
0.4307 USDT |
811,337.0805 |
0.5425 USDT |
0.3579 USDT |
0.5510 USDT |
0.3910 USDT |
| 2022-01-06 |
0.5108 USDT |
791,738.3721 |
0.5156 USDT |
0.4373 USDT |
0.6289 USDT |
0.5459 USDT |
| 2022-01-05 |
0.6504 USDT |
647,451.1717 |
0.8215 USDT |
0.4027 USDT |
0.9100 USDT |
0.5287 USDT |
| 2022-01-04 |
0.8686 USDT |
211,959.1296 |
0.9202 USDT |
0.8000 USDT |
0.9429 USDT |
0.8587 USDT |
| 2022-01-03 |
0.9824 USDT |
176,576.8331 |
1.0186 USDT |
0.9100 USDT |
1.0432 USDT |
0.9507 USDT |
| 2022-01-02 |
1.0373 USDT |
142,807.6053 |
1.0577 USDT |
0.9979 USDT |
1.0958 USDT |
1.0273 USDT |
| 2022-01-01 |
1.0421 USDT |
133,966.1005 |
1.0004 USDT |
0.9793 USDT |
1.0844 USDT |
1.0631 USDT |
| 2021-12-31 |
1.1196 USDT |
138,280.4182 |
1.0668 USDT |
1.0500 USDT |
1.1659 USDT |
1.1236 USDT |
| 2021-12-30 |
1.1174 USDT |
272,351.3781 |
0.9892 USDT |
0.9511 USDT |
1.2000 USDT |
1.1295 USDT |
| 2021-12-29 |
1.1268 USDT |
286,235.5848 |
1.1356 USDT |
0.9411 USDT |
1.2749 USDT |
1.0762 USDT |
| 2021-12-28 |
1.3804 USDT |
402,653.1267 |
1.8580 USDT |
1.0649 USDT |
1.8661 USDT |
1.1701 USDT |
| 2021-12-27 |
1.8820 USDT |
439,904.6583 |
1.6298 USDT |
1.5847 USDT |
2.0462 USDT |
1.9261 USDT |
| 2021-12-26 |
1.5597 USDT |
319,232.0713 |
1.5159 USDT |
1.3501 USDT |
1.7978 USDT |
1.6943 USDT |
| 2021-12-25 |
1.4970 USDT |
243,689.0758 |
1.3044 USDT |
1.2746 USDT |
1.6285 USDT |
1.5343 USDT |
| 2021-12-24 |
1.5940 USDT |
360,546.1431 |
1.7187 USDT |
1.3240 USDT |
1.8196 USDT |
1.4751 USDT |
| 2021-12-23 |
1.5023 USDT |
585,766.7271 |
1.1417 USDT |
1.0671 USDT |
1.8845 USDT |
1.6595 USDT |
| 2021-12-22 |
1.1886 USDT |
205,813.1620 |
1.1758 USDT |
1.0752 USDT |
1.2791 USDT |
1.1878 USDT |
| 2021-12-21 |
1.1510 USDT |
147,445.5423 |
1.0922 USDT |
1.0568 USDT |
1.2553 USDT |
1.1040 USDT |
| 2021-12-20 |
1.0649 USDT |
153,641.5929 |
1.2194 USDT |
0.9255 USDT |
1.2536 USDT |
1.1219 USDT |