Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.6845 USDT |
109,960.2875 |
2.2952 USDT |
1.3500 USDT |
2.3460 USDT |
1.7793 USDT |
| 2024-03-18 |
2.5324 USDT |
51,697.8363 |
2.8990 USDT |
2.1600 USDT |
3.2599 USDT |
2.3392 USDT |
| 2024-03-17 |
2.5775 USDT |
60,543.4710 |
2.6799 USDT |
2.0341 USDT |
3.1429 USDT |
2.9525 USDT |
| 2024-03-16 |
3.3117 USDT |
70,262.6645 |
3.4114 USDT |
2.1976 USDT |
4.8352 USDT |
2.6253 USDT |
| 2024-03-15 |
3.1451 USDT |
54,689.9304 |
4.6773 USDT |
2.4610 USDT |
4.7194 USDT |
3.3991 USDT |
| 2024-03-14 |
4.4271 USDT |
32,012.6846 |
5.6344 USDT |
3.7500 USDT |
6.0511 USDT |
4.4345 USDT |
| 2024-03-13 |
5.5990 USDT |
34,351.2400 |
5.0012 USDT |
4.8922 USDT |
6.8085 USDT |
5.6447 USDT |
| 2024-03-12 |
5.5347 USDT |
50,289.8073 |
6.2440 USDT |
4.4839 USDT |
7.7356 USDT |
4.8583 USDT |
| 2024-03-11 |
6.6718 USDT |
46,709.2050 |
8.9170 USDT |
5.4555 USDT |
9.0749 USDT |
6.1613 USDT |
| 2024-03-10 |
6.2001 USDT |
120,835.6741 |
3.5134 USDT |
3.2056 USDT |
10.2118 USDT |
7.8537 USDT |
| 2024-03-09 |
3.1822 USDT |
103,422.5581 |
1.9821 USDT |
1.9448 USDT |
3.9900 USDT |
3.6563 USDT |
| 2024-03-08 |
1.9057 USDT |
51,736.2657 |
2.0658 USDT |
1.6243 USDT |
2.1968 USDT |
1.8847 USDT |
| 2024-03-07 |
2.0087 USDT |
47,274.3317 |
1.9207 USDT |
1.8374 USDT |
2.1946 USDT |
1.9937 USDT |
| 2024-03-06 |
1.7357 USDT |
91,337.7113 |
1.5975 USDT |
1.4215 USDT |
1.9500 USDT |
1.8357 USDT |
| 2024-03-05 |
1.7950 USDT |
204,997.2304 |
2.7840 USDT |
1.0600 USDT |
2.9621 USDT |
1.5975 USDT |
| 2024-03-04 |
2.9575 USDT |
56,164.1245 |
2.6652 USDT |
2.5551 USDT |
3.4438 USDT |
2.8574 USDT |
| 2024-03-03 |
2.6734 USDT |
37,092.6373 |
3.3930 USDT |
1.9800 USDT |
3.7500 USDT |
2.5557 USDT |
| 2024-03-02 |
3.1781 USDT |
69,137.2740 |
2.6105 USDT |
2.2603 USDT |
3.8889 USDT |
3.3736 USDT |
| 2024-03-01 |
2.2714 USDT |
31,565.0593 |
2.2660 USDT |
2.1153 USDT |
2.5210 USDT |
2.3350 USDT |
| 2024-02-29 |
2.1913 USDT |
47,481.2049 |
1.9624 USDT |
1.9163 USDT |
2.4038 USDT |
2.3464 USDT |
| 2024-02-28 |
2.0509 USDT |
161,052.4153 |
2.7853 USDT |
1.4424 USDT |
2.8132 USDT |
1.9495 USDT |
| 2024-02-27 |
1.9284 USDT |
78,825.1981 |
1.6803 USDT |
1.5364 USDT |
2.8900 USDT |
2.8774 USDT |
| 2024-02-26 |
1.6125 USDT |
103,990.7391 |
1.2864 USDT |
1.2490 USDT |
1.8098 USDT |
1.6816 USDT |
| 2024-02-25 |
1.2320 USDT |
14,593.6168 |
1.2153 USDT |
1.1678 USDT |
1.2864 USDT |
1.2508 USDT |
| 2024-02-24 |
1.2653 USDT |
48,941.3695 |
1.1678 USDT |
1.0631 USDT |
1.3254 USDT |
1.2153 USDT |
| 2024-02-23 |
1.0865 USDT |
51,882.3987 |
1.0943 USDT |
0.9728 USDT |
1.2485 USDT |
1.1997 USDT |
| 2024-02-22 |
1.0757 USDT |
52,911.6329 |
0.9608 USDT |
0.8562 USDT |
1.1660 USDT |
1.1507 USDT |
| 2024-02-21 |
0.9743 USDT |
37,084.2352 |
1.0191 USDT |
0.8314 USDT |
1.1255 USDT |
0.9100 USDT |
| 2024-02-20 |
1.0052 USDT |
40,793.7823 |
1.0898 USDT |
0.8489 USDT |
1.0968 USDT |
0.9707 USDT |
| 2024-02-19 |
1.0514 USDT |
23,072.7005 |
0.9919 USDT |
0.9818 USDT |
1.1017 USDT |
1.1017 USDT |
| 2024-02-18 |
0.9712 USDT |
13,096.3358 |
0.9083 USDT |
0.9083 USDT |
1.0016 USDT |
0.9633 USDT |
| 2024-02-17 |
0.8650 USDT |
10,119.7613 |
0.9044 USDT |
0.7904 USDT |
0.9700 USDT |
0.8933 USDT |
| 2024-02-16 |
0.9553 USDT |
17,738.1891 |
0.9710 USDT |
0.8766 USDT |
1.0269 USDT |
0.8905 USDT |
| 2024-02-15 |
0.9560 USDT |
31,953.0877 |
0.8665 USDT |
0.8566 USDT |
1.0670 USDT |
0.9354 USDT |
| 2024-02-14 |
0.8191 USDT |
24,369.4115 |
0.7635 USDT |
0.7420 USDT |
0.8629 USDT |
0.8400 USDT |
| 2024-02-13 |
0.7384 USDT |
22,736.4985 |
0.7226 USDT |
0.6697 USDT |
0.8000 USDT |
0.7552 USDT |
| 2024-02-12 |
0.6707 USDT |
21,618.2941 |
0.6679 USDT |
0.6107 USDT |
0.7409 USDT |
0.7260 USDT |
| 2024-02-11 |
0.7156 USDT |
24,956.7846 |
0.6876 USDT |
0.6698 USDT |
0.7500 USDT |
0.6698 USDT |
| 2024-02-10 |
0.7145 USDT |
24,689.9592 |
0.7194 USDT |
0.6674 USDT |
0.7484 USDT |
0.7109 USDT |
| 2024-02-09 |
0.6648 USDT |
31,378.3775 |
0.5947 USDT |
0.5947 USDT |
0.7142 USDT |
0.7142 USDT |
| 2024-02-08 |
0.6036 USDT |
12,782.9771 |
0.6098 USDT |
0.5676 USDT |
0.6289 USDT |
0.6003 USDT |
| 2024-02-07 |
0.5713 USDT |
29,999.4952 |
0.5286 USDT |
0.5098 USDT |
0.6119 USDT |
0.6098 USDT |
| 2024-02-06 |
0.5306 USDT |
19,285.5384 |
0.5371 USDT |
0.5005 USDT |
0.5559 USDT |
0.5394 USDT |
| 2024-02-05 |
0.5226 USDT |
42,740.0216 |
0.4905 USDT |
0.4632 USDT |
0.5591 USDT |
0.5304 USDT |
| 2024-02-04 |
0.5163 USDT |
25,155.8578 |
0.5304 USDT |
0.4838 USDT |
0.5345 USDT |
0.4971 USDT |
| 2024-02-03 |
0.5457 USDT |
13,138.0655 |
0.5612 USDT |
0.5272 USDT |
0.5692 USDT |
0.5482 USDT |
| 2024-02-02 |
0.5529 USDT |
16,687.4424 |
0.5487 USDT |
0.5318 USDT |
0.5737 USDT |
0.5335 USDT |
| 2024-02-01 |
0.5280 USDT |
26,830.3449 |
0.5469 USDT |
0.5098 USDT |
0.5530 USDT |
0.5355 USDT |
| 2024-01-31 |
0.5852 USDT |
12,196.6847 |
0.6303 USDT |
0.5305 USDT |
0.6303 USDT |
0.5479 USDT |
| 2024-01-30 |
0.6580 USDT |
22,918.6022 |
0.6747 USDT |
0.6100 USDT |
0.6944 USDT |
0.6100 USDT |