Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0031 USDT |
1,406,347.2383 |
0.0031 USDT |
0.0028 USDT |
0.0036 USDT |
0.0030 USDT |
| 2024-12-22 |
0.0032 USDT |
3,069,856.9938 |
0.0031 USDT |
0.0027 USDT |
0.0035 USDT |
0.0031 USDT |
| 2024-12-21 |
0.0025 USDT |
6,845,151.9505 |
0.0028 USDT |
0.0021 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-12-20 |
0.0040 USDT |
4,865,523.6545 |
0.0039 USDT |
0.0027 USDT |
0.0059 USDT |
0.0028 USDT |
| 2024-12-19 |
0.0033 USDT |
8,801,365.5662 |
0.0029 USDT |
0.0026 USDT |
0.0045 USDT |
0.0034 USDT |
| 2024-12-18 |
0.0025 USDT |
6,592,850.0563 |
0.0021 USDT |
0.0021 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-12-17 |
0.0021 USDT |
6,273,903.9783 |
0.0019 USDT |
0.0019 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-12-16 |
0.0018 USDT |
4,384,180.4523 |
0.0015 USDT |
0.0015 USDT |
0.0019 USDT |
0.0018 USDT |
| 2024-12-15 |
0.0016 USDT |
9,881,619.1624 |
0.0017 USDT |
0.0014 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-12-14 |
0.0016 USDT |
2,837,650.8711 |
0.0015 USDT |
0.0014 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-12-13 |
0.0016 USDT |
6,379,336.8954 |
0.0017 USDT |
0.0014 USDT |
0.0018 USDT |
0.0015 USDT |
| 2024-12-12 |
0.0015 USDT |
15,927,646.9335 |
0.0016 USDT |
0.0013 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-12-11 |
0.0017 USDT |
7,964,439.6951 |
0.0024 USDT |
0.0014 USDT |
0.0027 USDT |
0.0016 USDT |
| 2024-12-10 |
0.0025 USDT |
8,310,867.8543 |
0.0024 USDT |
0.0021 USDT |
0.0035 USDT |
0.0023 USDT |
| 2024-12-09 |
0.0021 USDT |
6,369,858.7630 |
0.0018 USDT |
0.0017 USDT |
0.0026 USDT |
0.0021 USDT |
| 2024-12-08 |
0.0017 USDT |
10,618,314.4498 |
0.0018 USDT |
0.0015 USDT |
0.0020 USDT |
0.0018 USDT |
| 2024-12-07 |
0.0019 USDT |
2,363,116.4424 |
0.0019 USDT |
0.0017 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-12-06 |
0.0019 USDT |
4,301,117.8330 |
0.0017 USDT |
0.0016 USDT |
0.0021 USDT |
0.0019 USDT |
| 2024-12-05 |
0.0020 USDT |
8,474,138.8804 |
0.0019 USDT |
0.0016 USDT |
0.0022 USDT |
0.0018 USDT |
| 2024-12-04 |
0.0019 USDT |
10,749,511.7965 |
0.0033 USDT |
0.0014 USDT |
0.0033 USDT |
0.0015 USDT |
| 2024-12-03 |
0.0037 USDT |
2,341,783.5845 |
0.0049 USDT |
0.0030 USDT |
0.0049 USDT |
0.0030 USDT |
| 2024-12-02 |
0.0065 USDT |
1,534,331.8852 |
0.0067 USDT |
0.0053 USDT |
0.0077 USDT |
0.0068 USDT |
| 2024-12-01 |
0.0069 USDT |
953,290.0916 |
0.0067 USDT |
0.0062 USDT |
0.0076 USDT |
0.0071 USDT |
| 2024-11-30 |
0.0069 USDT |
1,118,211.6516 |
0.0097 USDT |
0.0059 USDT |
0.0101 USDT |
0.0061 USDT |
| 2024-11-29 |
0.0101 USDT |
492,759.1686 |
0.0100 USDT |
0.0090 USDT |
0.0104 USDT |
0.0098 USDT |
| 2024-11-28 |
0.0122 USDT |
632,449.0081 |
0.0123 USDT |
0.0090 USDT |
0.0136 USDT |
0.0100 USDT |
| 2024-11-27 |
0.0126 USDT |
591,892.2140 |
0.0132 USDT |
0.0110 USDT |
0.0140 USDT |
0.0110 USDT |
| 2024-11-26 |
0.0143 USDT |
648,302.7122 |
0.0124 USDT |
0.0117 USDT |
0.0180 USDT |
0.0130 USDT |
| 2024-11-25 |
0.0115 USDT |
1,612,725.5477 |
0.0102 USDT |
0.0098 USDT |
0.0132 USDT |
0.0122 USDT |
| 2024-11-24 |
0.0135 USDT |
2,380,435.7989 |
0.0173 USDT |
0.0102 USDT |
0.0173 USDT |
0.0154 USDT |
| 2024-11-23 |
0.0207 USDT |
3,227,537.6689 |
0.0273 USDT |
0.0158 USDT |
0.0288 USDT |
0.0178 USDT |
| 2024-11-22 |
0.0328 USDT |
122,756.1594 |
0.0334 USDT |
0.0286 USDT |
0.0369 USDT |
0.0339 USDT |
| 2024-11-21 |
0.0364 USDT |
205,323.5723 |
0.0371 USDT |
0.0292 USDT |
0.0409 USDT |
0.0339 USDT |
| 2024-11-20 |
0.0356 USDT |
120,771.8168 |
0.0345 USDT |
0.0330 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-11-19 |
0.0307 USDT |
159,914.1572 |
0.0293 USDT |
0.0254 USDT |
0.0357 USDT |
0.0357 USDT |
| 2024-11-18 |
0.0330 USDT |
234,812.8669 |
0.0375 USDT |
0.0290 USDT |
0.0375 USDT |
0.0311 USDT |
| 2024-11-17 |
0.0372 USDT |
172,719.5632 |
0.0336 USDT |
0.0324 USDT |
0.0446 USDT |
0.0392 USDT |
| 2024-11-16 |
0.0450 USDT |
268,133.6902 |
0.0557 USDT |
0.0350 USDT |
0.0563 USDT |
0.0376 USDT |
| 2024-11-15 |
0.0673 USDT |
145,457.8692 |
0.0738 USDT |
0.0576 USDT |
0.0757 USDT |
0.0653 USDT |
| 2024-11-14 |
0.0567 USDT |
174,491.1475 |
0.0538 USDT |
0.0486 USDT |
0.0686 USDT |
0.0624 USDT |
| 2024-11-13 |
0.0620 USDT |
161,957.6393 |
0.0530 USDT |
0.0476 USDT |
0.0680 USDT |
0.0522 USDT |
| 2024-11-12 |
0.0500 USDT |
501,077.6266 |
0.0610 USDT |
0.0354 USDT |
0.0667 USDT |
0.0507 USDT |
| 2024-11-11 |
0.0720 USDT |
141,634.4193 |
0.0825 USDT |
0.0619 USDT |
0.0825 USDT |
0.0665 USDT |
| 2024-11-10 |
0.0878 USDT |
215,855.1330 |
0.1074 USDT |
0.0766 USDT |
0.1119 USDT |
0.0799 USDT |
| 2024-11-09 |
0.1164 USDT |
71,020.8624 |
0.1300 USDT |
0.1083 USDT |
0.1349 USDT |
0.1180 USDT |
| 2024-11-08 |
0.1377 USDT |
81,355.1942 |
0.1328 USDT |
0.1210 USDT |
0.1477 USDT |
0.1322 USDT |
| 2024-11-07 |
0.1372 USDT |
67,341.6874 |
0.1366 USDT |
0.1254 USDT |
0.1530 USDT |
0.1290 USDT |
| 2024-11-06 |
0.1655 USDT |
69,954.6836 |
0.2133 USDT |
0.1519 USDT |
0.2133 USDT |
0.1585 USDT |
| 2024-11-05 |
0.2235 USDT |
41,822.3124 |
0.2675 USDT |
0.2091 USDT |
0.2732 USDT |
0.2164 USDT |
| 2024-11-04 |
0.2705 USDT |
9,003.9005 |
0.2694 USDT |
0.2514 USDT |
0.2999 USDT |
0.2892 USDT |