Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.1815 USDT |
645,524.9424 |
0.2498 USDT |
0.1154 USDT |
0.2559 USDT |
0.1602 USDT |
| 2024-06-06 |
0.2575 USDT |
186,616.3985 |
0.2761 USDT |
0.2389 USDT |
0.2761 USDT |
0.2480 USDT |
| 2024-06-05 |
0.2874 USDT |
170,565.0217 |
0.2766 USDT |
0.2678 USDT |
0.3141 USDT |
0.2828 USDT |
| 2024-06-04 |
0.2504 USDT |
123,912.7315 |
0.2514 USDT |
0.2353 USDT |
0.2746 USDT |
0.2746 USDT |
| 2024-06-03 |
0.2711 USDT |
219,026.3603 |
0.2281 USDT |
0.2165 USDT |
0.2914 USDT |
0.2579 USDT |
| 2024-06-02 |
0.2411 USDT |
170,541.1666 |
0.2161 USDT |
0.2149 USDT |
0.2555 USDT |
0.2304 USDT |
| 2024-06-01 |
0.2199 USDT |
147,983.0025 |
0.2269 USDT |
0.2122 USDT |
0.2289 USDT |
0.2189 USDT |
| 2024-05-31 |
0.2204 USDT |
115,128.8019 |
0.2172 USDT |
0.2096 USDT |
0.2324 USDT |
0.2307 USDT |
| 2024-05-30 |
0.2248 USDT |
155,395.3127 |
0.2403 USDT |
0.2059 USDT |
0.2451 USDT |
0.2219 USDT |
| 2024-05-29 |
0.2530 USDT |
155,797.9272 |
0.2714 USDT |
0.2346 USDT |
0.2860 USDT |
0.2385 USDT |
| 2024-05-28 |
0.2578 USDT |
163,306.4680 |
0.2731 USDT |
0.2300 USDT |
0.2807 USDT |
0.2773 USDT |
| 2024-05-27 |
0.2550 USDT |
125,279.7664 |
0.2461 USDT |
0.2304 USDT |
0.2762 USDT |
0.2705 USDT |
| 2024-05-26 |
0.2396 USDT |
90,511.1601 |
0.2538 USDT |
0.2257 USDT |
0.2538 USDT |
0.2456 USDT |
| 2024-05-25 |
0.2555 USDT |
85,949.4430 |
0.2478 USDT |
0.2421 USDT |
0.2650 USDT |
0.2485 USDT |
| 2024-05-24 |
0.2358 USDT |
164,925.3678 |
0.2407 USDT |
0.2181 USDT |
0.2561 USDT |
0.2433 USDT |
| 2024-05-23 |
0.2561 USDT |
232,041.9034 |
0.2893 USDT |
0.2150 USDT |
0.2893 USDT |
0.2200 USDT |
| 2024-05-22 |
0.2893 USDT |
414,135.8419 |
0.2406 USDT |
0.2406 USDT |
0.3466 USDT |
0.2835 USDT |
| 2024-05-21 |
0.2257 USDT |
410,605.6226 |
0.2440 USDT |
0.1922 USDT |
0.2567 USDT |
0.2420 USDT |
| 2024-05-20 |
0.2355 USDT |
547,943.1099 |
0.2613 USDT |
0.1634 USDT |
0.3596 USDT |
0.2284 USDT |
| 2024-05-19 |
0.2934 USDT |
24,216.4500 |
0.3189 USDT |
0.2652 USDT |
0.3393 USDT |
0.2718 USDT |
| 2024-05-18 |
0.3258 USDT |
41,634.4037 |
0.3142 USDT |
0.2997 USDT |
0.3549 USDT |
0.3194 USDT |
| 2024-05-17 |
0.3054 USDT |
68,341.6323 |
0.2877 USDT |
0.2698 USDT |
0.3581 USDT |
0.3191 USDT |
| 2024-05-16 |
0.2865 USDT |
66,018.3548 |
0.2792 USDT |
0.2568 USDT |
0.3138 USDT |
0.2849 USDT |
| 2024-05-15 |
0.2426 USDT |
150,859.8138 |
0.2185 USDT |
0.2106 USDT |
0.2871 USDT |
0.2783 USDT |
| 2024-05-14 |
0.2314 USDT |
52,848.8477 |
0.2455 USDT |
0.2193 USDT |
0.2510 USDT |
0.2244 USDT |
| 2024-05-13 |
0.2444 USDT |
60,335.5191 |
0.2536 USDT |
0.2104 USDT |
0.2771 USDT |
0.2519 USDT |
| 2024-05-12 |
0.2569 USDT |
42,159.1194 |
0.2634 USDT |
0.2429 USDT |
0.2678 USDT |
0.2484 USDT |
| 2024-05-11 |
0.2708 USDT |
23,494.3054 |
0.2689 USDT |
0.2630 USDT |
0.2829 USDT |
0.2725 USDT |
| 2024-05-10 |
0.2834 USDT |
90,904.0652 |
0.3098 USDT |
0.2513 USDT |
0.3265 USDT |
0.2594 USDT |
| 2024-05-09 |
0.2899 USDT |
84,543.1813 |
0.2814 USDT |
0.2595 USDT |
0.3199 USDT |
0.3150 USDT |
| 2024-05-08 |
0.2941 USDT |
92,488.5438 |
0.3081 USDT |
0.2738 USDT |
0.3125 USDT |
0.2842 USDT |
| 2024-05-07 |
0.3415 USDT |
55,338.0065 |
0.3459 USDT |
0.3109 USDT |
0.3827 USDT |
0.3202 USDT |
| 2024-05-06 |
0.3754 USDT |
72,568.8713 |
0.3566 USDT |
0.3387 USDT |
0.4299 USDT |
0.3541 USDT |
| 2024-05-05 |
0.3411 USDT |
119,066.0328 |
0.3300 USDT |
0.2982 USDT |
0.3950 USDT |
0.3585 USDT |
| 2024-05-04 |
0.3382 USDT |
72,135.6450 |
0.3280 USDT |
0.3189 USDT |
0.3651 USDT |
0.3359 USDT |
| 2024-05-03 |
0.2988 USDT |
95,589.9656 |
0.2804 USDT |
0.2672 USDT |
0.3489 USDT |
0.3345 USDT |
| 2024-05-02 |
0.2714 USDT |
48,583.2763 |
0.2633 USDT |
0.2419 USDT |
0.2903 USDT |
0.2752 USDT |
| 2024-05-01 |
0.2350 USDT |
96,011.6303 |
0.2419 USDT |
0.2000 USDT |
0.2749 USDT |
0.2671 USDT |
| 2024-04-30 |
0.2656 USDT |
129,823.5031 |
0.3468 USDT |
0.2332 USDT |
0.3601 USDT |
0.2409 USDT |
| 2024-04-29 |
0.3268 USDT |
40,406.3501 |
0.3662 USDT |
0.3023 USDT |
0.3785 USDT |
0.3271 USDT |
| 2024-04-28 |
0.4040 USDT |
12,433.7509 |
0.3732 USDT |
0.3732 USDT |
0.4298 USDT |
0.3977 USDT |
| 2024-04-27 |
0.3525 USDT |
41,793.5770 |
0.3761 USDT |
0.3150 USDT |
0.3902 USDT |
0.3604 USDT |
| 2024-04-26 |
0.3865 USDT |
34,490.6265 |
0.4171 USDT |
0.3624 USDT |
0.4212 USDT |
0.3919 USDT |
| 2024-04-25 |
0.3996 USDT |
48,568.6102 |
0.4089 USDT |
0.3604 USDT |
0.4406 USDT |
0.4139 USDT |
| 2024-04-24 |
0.4926 USDT |
119,525.2491 |
0.4850 USDT |
0.4101 USDT |
0.5490 USDT |
0.4283 USDT |
| 2024-04-23 |
0.4774 USDT |
76,246.9218 |
0.4888 USDT |
0.4233 USDT |
0.5641 USDT |
0.5354 USDT |
| 2024-04-22 |
0.4818 USDT |
112,440.2273 |
0.4722 USDT |
0.4439 USDT |
0.5213 USDT |
0.4929 USDT |
| 2024-04-21 |
0.4766 USDT |
73,220.3665 |
0.4719 USDT |
0.4209 USDT |
0.5199 USDT |
0.4566 USDT |
| 2024-04-20 |
0.4466 USDT |
78,743.5454 |
0.3593 USDT |
0.3378 USDT |
0.5119 USDT |
0.4686 USDT |
| 2024-04-19 |
0.3319 USDT |
122,054.8643 |
0.3550 USDT |
0.2452 USDT |
0.4083 USDT |
0.3745 USDT |