Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0052 USDT |
4,671,805.3267 |
0.0046 USDT |
0.0040 USDT |
0.0055 USDT |
0.0041 USDT |
| 2024-08-14 |
0.0046 USDT |
2,240,312.0214 |
0.0048 USDT |
0.0042 USDT |
0.0052 USDT |
0.0044 USDT |
| 2024-08-13 |
0.0045 USDT |
1,259,993.8992 |
0.0048 USDT |
0.0043 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-08-12 |
0.0045 USDT |
3,027,751.4020 |
0.0040 USDT |
0.0040 USDT |
0.0050 USDT |
0.0044 USDT |
| 2024-08-11 |
0.0047 USDT |
2,414,841.5657 |
0.0051 USDT |
0.0037 USDT |
0.0055 USDT |
0.0039 USDT |
| 2024-08-10 |
0.0050 USDT |
1,489,979.2332 |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-08-09 |
0.0048 USDT |
2,682,346.3235 |
0.0054 USDT |
0.0045 USDT |
0.0054 USDT |
0.0050 USDT |
| 2024-08-08 |
0.0052 USDT |
2,467,584.6842 |
0.0045 USDT |
0.0042 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-08-07 |
0.0048 USDT |
2,567,472.1333 |
0.0050 USDT |
0.0043 USDT |
0.0056 USDT |
0.0045 USDT |
| 2024-08-06 |
0.0051 USDT |
3,729,290.4131 |
0.0046 USDT |
0.0044 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-08-05 |
0.0044 USDT |
14,464,761.3329 |
0.0069 USDT |
0.0032 USDT |
0.0071 USDT |
0.0045 USDT |
| 2024-08-04 |
0.0068 USDT |
3,296,903.8672 |
0.0085 USDT |
0.0062 USDT |
0.0090 USDT |
0.0076 USDT |
| 2024-08-03 |
0.0104 USDT |
402,398.8237 |
0.0104 USDT |
0.0094 USDT |
0.0109 USDT |
0.0096 USDT |
| 2024-08-02 |
0.0123 USDT |
1,972,066.9037 |
0.0144 USDT |
0.0099 USDT |
0.0154 USDT |
0.0105 USDT |
| 2024-08-01 |
0.0129 USDT |
2,381,291.0139 |
0.0144 USDT |
0.0117 USDT |
0.0151 USDT |
0.0144 USDT |
| 2024-07-31 |
0.0162 USDT |
1,073,760.8439 |
0.0161 USDT |
0.0150 USDT |
0.0175 USDT |
0.0150 USDT |
| 2024-07-30 |
0.0167 USDT |
1,643,217.5363 |
0.0172 USDT |
0.0150 USDT |
0.0190 USDT |
0.0162 USDT |
| 2024-07-29 |
0.0191 USDT |
931,291.7474 |
0.0170 USDT |
0.0169 USDT |
0.0203 USDT |
0.0176 USDT |
| 2024-07-28 |
0.0175 USDT |
155,018.9109 |
0.0181 USDT |
0.0163 USDT |
0.0182 USDT |
0.0163 USDT |
| 2024-07-27 |
0.0190 USDT |
824,249.4208 |
0.0182 USDT |
0.0168 USDT |
0.0200 USDT |
0.0176 USDT |
| 2024-07-26 |
0.0173 USDT |
469,549.8736 |
0.0164 USDT |
0.0164 USDT |
0.0192 USDT |
0.0192 USDT |
| 2024-07-25 |
0.0157 USDT |
756,222.3316 |
0.0184 USDT |
0.0134 USDT |
0.0184 USDT |
0.0156 USDT |
| 2024-07-24 |
0.0197 USDT |
181,837.7702 |
0.0191 USDT |
0.0183 USDT |
0.0211 USDT |
0.0194 USDT |
| 2024-07-23 |
0.0200 USDT |
812,270.4660 |
0.0206 USDT |
0.0181 USDT |
0.0223 USDT |
0.0190 USDT |
| 2024-07-22 |
0.0242 USDT |
382,933.2539 |
0.0263 USDT |
0.0230 USDT |
0.0263 USDT |
0.0236 USDT |
| 2024-07-21 |
0.0240 USDT |
715,048.2753 |
0.0251 USDT |
0.0211 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-07-20 |
0.0242 USDT |
537,621.4848 |
0.0235 USDT |
0.0228 USDT |
0.0267 USDT |
0.0254 USDT |
| 2024-07-19 |
0.0204 USDT |
767,031.6761 |
0.0202 USDT |
0.0182 USDT |
0.0239 USDT |
0.0233 USDT |
| 2024-07-18 |
0.0226 USDT |
1,227,387.5953 |
0.0250 USDT |
0.0184 USDT |
0.0272 USDT |
0.0196 USDT |
| 2024-07-17 |
0.0253 USDT |
937,888.2426 |
0.0224 USDT |
0.0223 USDT |
0.0280 USDT |
0.0250 USDT |
| 2024-07-16 |
0.0210 USDT |
1,899,159.3477 |
0.0221 USDT |
0.0190 USDT |
0.0234 USDT |
0.0227 USDT |
| 2024-07-15 |
0.0190 USDT |
849,449.5438 |
0.0172 USDT |
0.0169 USDT |
0.0212 USDT |
0.0206 USDT |
| 2024-07-14 |
0.0156 USDT |
728,981.1642 |
0.0154 USDT |
0.0148 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-07-13 |
0.0156 USDT |
571,414.0753 |
0.0152 USDT |
0.0151 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-07-12 |
0.0143 USDT |
482,686.7960 |
0.0145 USDT |
0.0136 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-07-11 |
0.0158 USDT |
605,965.5322 |
0.0160 USDT |
0.0140 USDT |
0.0180 USDT |
0.0141 USDT |
| 2024-07-10 |
0.0163 USDT |
766,249.7044 |
0.0166 USDT |
0.0156 USDT |
0.0174 USDT |
0.0160 USDT |
| 2024-07-09 |
0.0158 USDT |
744,773.8289 |
0.0154 USDT |
0.0152 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-07-08 |
0.0154 USDT |
347,924.5167 |
0.0145 USDT |
0.0127 USDT |
0.0173 USDT |
0.0156 USDT |
| 2024-07-07 |
0.0165 USDT |
178,635.4156 |
0.0178 USDT |
0.0150 USDT |
0.0179 USDT |
0.0165 USDT |
| 2024-07-06 |
0.0173 USDT |
652,230.7864 |
0.0160 USDT |
0.0150 USDT |
0.0195 USDT |
0.0184 USDT |
| 2024-07-05 |
0.0140 USDT |
1,745,138.8379 |
0.0190 USDT |
0.0116 USDT |
0.0190 USDT |
0.0150 USDT |
| 2024-07-04 |
0.0254 USDT |
435,150.6300 |
0.0314 USDT |
0.0216 USDT |
0.0323 USDT |
0.0232 USDT |
| 2024-07-03 |
0.0331 USDT |
525,318.4410 |
0.0386 USDT |
0.0300 USDT |
0.0386 USDT |
0.0316 USDT |
| 2024-07-02 |
0.0398 USDT |
242,100.1063 |
0.0370 USDT |
0.0370 USDT |
0.0412 USDT |
0.0390 USDT |
| 2024-07-01 |
0.0383 USDT |
230,904.7620 |
0.0403 USDT |
0.0368 USDT |
0.0420 USDT |
0.0404 USDT |
| 2024-06-30 |
0.0373 USDT |
59,724.9512 |
0.0368 USDT |
0.0352 USDT |
0.0395 USDT |
0.0384 USDT |
| 2024-06-29 |
0.0385 USDT |
220,995.5813 |
0.0372 USDT |
0.0360 USDT |
0.0401 USDT |
0.0370 USDT |
| 2024-06-28 |
0.0412 USDT |
261,607.4950 |
0.0431 USDT |
0.0364 USDT |
0.0448 USDT |
0.0367 USDT |
| 2024-06-27 |
0.0426 USDT |
323,228.1623 |
0.0409 USDT |
0.0392 USDT |
0.0457 USDT |
0.0431 USDT |