Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.6615 USDT |
46,013.7905 |
0.6289 USDT |
0.6081 USDT |
0.7111 USDT |
0.6901 USDT |
| 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 |