Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0445 USDT |
156,931.4898 |
0.0457 USDT |
0.0403 USDT |
0.0479 USDT |
0.0424 USDT |
| 2024-06-25 |
0.0458 USDT |
292,299.7710 |
0.0426 USDT |
0.0419 USDT |
0.0496 USDT |
0.0461 USDT |
| 2024-06-24 |
0.0370 USDT |
461,586.4341 |
0.0398 USDT |
0.0323 USDT |
0.0414 USDT |
0.0389 USDT |
| 2024-06-23 |
0.0426 USDT |
245,184.9136 |
0.0455 USDT |
0.0380 USDT |
0.0483 USDT |
0.0405 USDT |
| 2024-06-22 |
0.0456 USDT |
82,964.6200 |
0.0433 USDT |
0.0422 USDT |
0.0485 USDT |
0.0461 USDT |
| 2024-06-21 |
0.0428 USDT |
437,241.4844 |
0.0441 USDT |
0.0401 USDT |
0.0490 USDT |
0.0445 USDT |
| 2024-06-20 |
0.0462 USDT |
208,906.3844 |
0.0442 USDT |
0.0426 USDT |
0.0497 USDT |
0.0456 USDT |
| 2024-06-19 |
0.0453 USDT |
416,352.4423 |
0.0398 USDT |
0.0392 USDT |
0.0477 USDT |
0.0432 USDT |
| 2024-06-18 |
0.0400 USDT |
1,109,647.8698 |
0.0555 USDT |
0.0330 USDT |
0.0555 USDT |
0.0407 USDT |
| 2024-06-17 |
0.0634 USDT |
458,980.7603 |
0.0846 USDT |
0.0529 USDT |
0.0863 USDT |
0.0616 USDT |
| 2024-06-16 |
0.0838 USDT |
166,858.3954 |
0.0827 USDT |
0.0796 USDT |
0.0867 USDT |
0.0846 USDT |
| 2024-06-15 |
0.0862 USDT |
111,187.8954 |
0.0836 USDT |
0.0820 USDT |
0.0899 USDT |
0.0820 USDT |
| 2024-06-14 |
0.0892 USDT |
341,288.7924 |
0.0919 USDT |
0.0745 USDT |
0.1007 USDT |
0.0788 USDT |
| 2024-06-13 |
0.0976 USDT |
193,535.7034 |
0.1093 USDT |
0.0883 USDT |
0.1093 USDT |
0.0935 USDT |
| 2024-06-12 |
0.1094 USDT |
394,665.8538 |
0.0970 USDT |
0.0883 USDT |
0.1221 USDT |
0.1093 USDT |
| 2024-06-11 |
0.1049 USDT |
315,076.4422 |
0.1249 USDT |
0.0920 USDT |
0.1249 USDT |
0.0970 USDT |
| 2024-06-10 |
0.1348 USDT |
85,260.0459 |
0.1445 USDT |
0.1235 USDT |
0.1445 USDT |
0.1313 USDT |
| 2024-06-09 |
0.1393 USDT |
148,291.9692 |
0.1371 USDT |
0.1302 USDT |
0.1475 USDT |
0.1452 USDT |
| 2024-06-08 |
0.1454 USDT |
257,472.7188 |
0.1571 USDT |
0.1291 USDT |
0.1620 USDT |
0.1377 USDT |