Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2953 USDT |
105,003.3119 |
0.2803 USDT |
0.2560 USDT |
0.3466 USDT |
0.3466 USDT |
| 2024-04-17 |
0.2800 USDT |
154,340.3920 |
0.3003 USDT |
0.2331 USDT |
0.3255 USDT |
0.2890 USDT |
| 2024-04-16 |
0.2849 USDT |
114,071.4612 |
0.2930 USDT |
0.2500 USDT |
0.3286 USDT |
0.3040 USDT |
| 2024-04-15 |
0.3614 USDT |
102,086.2800 |
0.3464 USDT |
0.2610 USDT |
0.4367 USDT |
0.2692 USDT |
| 2024-04-14 |
0.2995 USDT |
199,205.9568 |
0.2884 USDT |
0.2535 USDT |
0.3592 USDT |
0.3023 USDT |
| 2024-04-13 |
0.3869 USDT |
310,860.2320 |
0.5500 USDT |
0.1837 USDT |
0.6251 USDT |
0.3050 USDT |
| 2024-04-12 |
0.8447 USDT |
108,801.3736 |
1.4107 USDT |
0.4800 USDT |
1.4932 USDT |
0.6000 USDT |
| 2024-04-11 |
1.4654 USDT |
25,763.0872 |
1.5197 USDT |
1.3584 USDT |
1.6614 USDT |
1.4250 USDT |
| 2024-04-10 |
1.4338 USDT |
51,531.3544 |
1.5969 USDT |
1.2399 USDT |
1.6993 USDT |
1.5115 USDT |
| 2024-04-09 |
1.9250 USDT |
46,889.5532 |
2.1236 USDT |
1.5900 USDT |
2.3896 USDT |
1.6605 USDT |
| 2024-04-08 |
1.9012 USDT |
33,533.1208 |
1.7205 USDT |
1.5846 USDT |
2.1284 USDT |
2.0786 USDT |
| 2024-04-07 |
1.7025 USDT |
22,380.3096 |
1.4200 USDT |
1.4200 USDT |
1.8999 USDT |
1.7377 USDT |
| 2024-04-06 |
1.3941 USDT |
5,988.1432 |
1.3295 USDT |
1.3220 USDT |
1.4480 USDT |
1.4087 USDT |
| 2024-04-05 |
1.3258 USDT |
32,636.4008 |
1.4397 USDT |
1.2000 USDT |
1.4476 USDT |
1.4060 USDT |
| 2024-04-04 |
1.4509 USDT |
13,781.6598 |
1.3450 USDT |
1.2434 USDT |
1.5966 USDT |
1.4130 USDT |
| 2024-04-03 |
1.4078 USDT |
41,458.0069 |
1.4556 USDT |
1.2200 USDT |
1.6154 USDT |
1.3267 USDT |
| 2024-04-02 |
1.5836 USDT |
61,350.4285 |
2.1377 USDT |
1.3975 USDT |
2.1377 USDT |
1.5035 USDT |
| 2024-04-01 |
2.3130 USDT |
44,513.3430 |
2.8800 USDT |
1.9191 USDT |
2.9376 USDT |
2.1012 USDT |
| 2024-03-31 |
2.7584 USDT |
15,580.7615 |
2.6442 USDT |
2.6102 USDT |
2.9000 USDT |
2.7818 USDT |
| 2024-03-30 |
2.8142 USDT |
13,345.3048 |
2.5127 USDT |
2.4099 USDT |
3.1773 USDT |
2.8400 USDT |
| 2024-03-29 |
2.4920 USDT |
11,479.2912 |
2.8700 USDT |
2.3500 USDT |
2.9099 USDT |
2.3866 USDT |
| 2024-03-28 |
2.7744 USDT |
24,800.5117 |
2.6519 USDT |
2.5071 USDT |
2.9283 USDT |
2.8171 USDT |
| 2024-03-27 |
2.7928 USDT |
32,022.6948 |
2.9018 USDT |
2.4512 USDT |
3.1087 USDT |
2.5821 USDT |
| 2024-03-26 |
3.1099 USDT |
37,412.9514 |
2.9365 USDT |
2.8256 USDT |
3.5771 USDT |
2.9861 USDT |
| 2024-03-25 |
2.9467 USDT |
71,189.3173 |
2.3800 USDT |
2.3800 USDT |
3.3247 USDT |
2.8533 USDT |
| 2024-03-24 |
2.2451 USDT |
35,835.7062 |
2.5343 USDT |
2.0500 USDT |
2.5800 USDT |
2.2336 USDT |
| 2024-03-23 |
2.2746 USDT |
66,305.6849 |
1.7574 USDT |
1.7033 USDT |
2.6200 USDT |
2.5522 USDT |
| 2024-03-22 |
1.7872 USDT |
31,294.3185 |
1.8817 USDT |
1.5101 USDT |
2.1205 USDT |
1.6714 USDT |
| 2024-03-21 |
1.9756 USDT |
39,250.8298 |
2.1343 USDT |
1.7354 USDT |
2.2882 USDT |
1.9604 USDT |
| 2024-03-20 |
1.9203 USDT |
85,754.0534 |
1.6846 USDT |
1.4412 USDT |
2.4034 USDT |
2.1325 USDT |
| 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 |