Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.6628 USDT |
9,258.0988 |
0.6565 USDT |
0.6082 USDT |
0.7171 USDT |
0.6355 USDT |
| 2024-01-27 |
0.6268 USDT |
33,017.0406 |
0.6667 USDT |
0.5876 USDT |
0.6771 USDT |
0.6543 USDT |
| 2024-01-26 |
0.6054 USDT |
33,123.0589 |
0.5690 USDT |
0.5613 USDT |
0.6772 USDT |
0.6585 USDT |
| 2024-01-25 |
0.5791 USDT |
8,951.5210 |
0.6090 USDT |
0.5505 USDT |
0.6090 USDT |
0.5801 USDT |
| 2024-01-24 |
0.6152 USDT |
28,285.9351 |
0.5774 USDT |
0.5554 USDT |
0.6422 USDT |
0.5977 USDT |
| 2024-01-23 |
0.5225 USDT |
32,020.6427 |
0.6266 USDT |
0.4641 USDT |
0.6422 USDT |
0.5673 USDT |
| 2024-01-22 |
0.6610 USDT |
37,951.2156 |
0.7696 USDT |
0.5562 USDT |
0.7875 USDT |
0.6056 USDT |
| 2024-01-21 |
0.7953 USDT |
11,577.7910 |
0.7416 USDT |
0.7135 USDT |
0.8696 USDT |
0.8281 USDT |
| 2024-01-20 |
0.7284 USDT |
7,648.5261 |
0.7366 USDT |
0.7088 USDT |
0.7623 USDT |
0.7574 USDT |
| 2024-01-19 |
0.7088 USDT |
27,424.0493 |
0.7615 USDT |
0.6119 USDT |
0.7781 USDT |
0.7200 USDT |
| 2024-01-18 |
0.8185 USDT |
13,836.8423 |
0.9163 USDT |
0.7185 USDT |
0.9598 USDT |
0.7827 USDT |
| 2024-01-17 |
0.9665 USDT |
13,085.3732 |
1.0196 USDT |
0.9000 USDT |
1.0258 USDT |
0.9395 USDT |
| 2024-01-16 |
0.9535 USDT |
16,700.2928 |
0.9375 USDT |
0.8885 USDT |
1.0352 USDT |
0.9675 USDT |
| 2024-01-15 |
0.9818 USDT |
18,795.3599 |
0.9584 USDT |
0.9063 USDT |
1.0445 USDT |
0.9553 USDT |
| 2024-01-14 |
1.0653 USDT |
21,920.7209 |
1.1360 USDT |
0.9383 USDT |
1.1660 USDT |
0.9919 USDT |
| 2024-01-13 |
1.0851 USDT |
21,310.9187 |
1.0469 USDT |
0.9459 USDT |
1.1665 USDT |
1.1390 USDT |
| 2024-01-12 |
1.1763 USDT |
59,723.9367 |
1.3454 USDT |
0.9355 USDT |
1.3887 USDT |
1.0433 USDT |
| 2024-01-11 |
1.3094 USDT |
32,556.5909 |
1.2280 USDT |
1.1448 USDT |
1.5112 USDT |
1.2820 USDT |
| 2024-01-10 |
1.0466 USDT |
41,163.7172 |
0.9405 USDT |
0.8719 USDT |
1.3041 USDT |
1.2214 USDT |
| 2024-01-09 |
0.9882 USDT |
25,153.9373 |
1.1887 USDT |
0.8214 USDT |
1.1887 USDT |
0.8214 USDT |
| 2024-01-08 |
0.9006 USDT |
60,186.9838 |
0.9744 USDT |
0.7057 USDT |
1.1887 USDT |
1.1579 USDT |
| 2024-01-07 |
1.2081 USDT |
21,851.5980 |
1.1949 USDT |
1.0638 USDT |
1.3373 USDT |
1.1199 USDT |
| 2024-01-06 |
1.1246 USDT |
15,363.8557 |
1.2269 USDT |
0.9300 USDT |
1.2509 USDT |
1.1692 USDT |
| 2024-01-05 |
1.2049 USDT |
16,001.9154 |
1.5000 USDT |
1.0274 USDT |
1.5000 USDT |
1.1475 USDT |
| 2024-01-04 |
1.4274 USDT |
11,985.0048 |
1.2989 USDT |
1.2384 USDT |
1.5272 USDT |
1.4865 USDT |
| 2024-01-03 |
1.6160 USDT |
34,227.4767 |
2.4854 USDT |
0.8146 USDT |
2.6376 USDT |
1.3261 USDT |
| 2024-01-02 |
2.6727 USDT |
13,560.9793 |
2.8364 USDT |
2.4000 USDT |
2.9608 USDT |
2.4759 USDT |
| 2024-01-01 |
2.6495 USDT |
7,908.4316 |
2.5052 USDT |
2.3801 USDT |
2.8495 USDT |
2.7888 USDT |
| 2023-12-31 |
2.6172 USDT |
6,030.1686 |
2.4700 USDT |
2.4700 USDT |
2.6981 USDT |
2.6151 USDT |
| 2023-12-30 |
2.5475 USDT |
12,914.5233 |
2.5754 USDT |
2.3568 USDT |
2.7200 USDT |
2.5356 USDT |
| 2023-12-29 |
2.6707 USDT |
8,022.1960 |
2.7530 USDT |
2.4600 USDT |
2.9625 USDT |
2.5890 USDT |
| 2023-12-28 |
2.9420 USDT |
17,994.6501 |
3.3761 USDT |
2.5660 USDT |
3.6162 USDT |
2.7771 USDT |
| 2023-12-27 |
3.3583 USDT |
16,107.3497 |
3.3661 USDT |
2.9887 USDT |
3.6451 USDT |
3.3930 USDT |
| 2023-12-26 |
3.7372 USDT |
33,716.6880 |
4.6486 USDT |
2.6024 USDT |
4.9000 USDT |
3.3451 USDT |
| 2023-12-25 |
4.0669 USDT |
31,087.1245 |
3.1804 USDT |
2.9516 USDT |
4.9000 USDT |
4.4703 USDT |
| 2023-12-24 |
3.3256 USDT |
8,630.3219 |
3.3761 USDT |
3.0000 USDT |
3.6329 USDT |
3.3629 USDT |
| 2023-12-23 |
3.3188 USDT |
6,057.3736 |
3.6034 USDT |
3.1375 USDT |
3.6867 USDT |
3.2834 USDT |
| 2023-12-22 |
3.5451 USDT |
17,104.2089 |
3.4705 USDT |
3.2808 USDT |
3.8430 USDT |
3.6654 USDT |
| 2023-12-21 |
3.2616 USDT |
11,147.1462 |
3.1498 USDT |
3.0272 USDT |
3.4212 USDT |
3.3498 USDT |
| 2023-12-20 |
3.0647 USDT |
12,962.0917 |
2.5927 USDT |
2.5375 USDT |
3.4000 USDT |
3.0771 USDT |
| 2023-12-19 |
2.8038 USDT |
9,117.6415 |
2.8478 USDT |
2.5244 USDT |
3.0000 USDT |
2.6705 USDT |
| 2023-12-18 |
2.5833 USDT |
12,908.3643 |
2.9533 USDT |
2.1921 USDT |
3.0768 USDT |
2.6262 USDT |
| 2023-12-17 |
3.2100 USDT |
18,222.5450 |
3.3380 USDT |
3.0074 USDT |
3.5415 USDT |
3.0306 USDT |
| 2023-12-16 |
3.3108 USDT |
9,283.9344 |
3.0799 USDT |
2.9219 USDT |
3.5995 USDT |
3.3112 USDT |
| 2023-12-15 |
3.4465 USDT |
11,268.6346 |
3.9958 USDT |
3.0461 USDT |
4.0145 USDT |
3.0567 USDT |
| 2023-12-14 |
3.8821 USDT |
15,740.7256 |
3.8406 USDT |
3.3238 USDT |
4.1750 USDT |
3.9820 USDT |
| 2023-12-13 |
3.3175 USDT |
24,761.7228 |
3.5037 USDT |
2.8708 USDT |
3.9755 USDT |
3.8585 USDT |
| 2023-12-12 |
3.7585 USDT |
12,695.3826 |
3.5841 USDT |
3.2213 USDT |
4.1500 USDT |
3.3800 USDT |
| 2023-12-11 |
3.9043 USDT |
27,108.3967 |
5.8411 USDT |
2.8905 USDT |
5.8948 USDT |
3.3726 USDT |
| 2023-12-10 |
4.9392 USDT |
7,064.5872 |
4.9327 USDT |
4.5231 USDT |
5.2522 USDT |
5.1985 USDT |