Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0297 USDT |
1,278,725.5318 |
0.0292 USDT |
0.0250 USDT |
0.0336 USDT |
0.0319 USDT |
| 2023-10-01 |
0.0313 USDT |
379,545.7526 |
0.0345 USDT |
0.0284 USDT |
0.0351 USDT |
0.0284 USDT |
| 2023-09-30 |
0.0342 USDT |
567,574.1229 |
0.0336 USDT |
0.0323 USDT |
0.0361 USDT |
0.0351 USDT |
| 2023-09-29 |
0.0366 USDT |
554,001.6231 |
0.0430 USDT |
0.0303 USDT |
0.0431 USDT |
0.0342 USDT |
| 2023-09-28 |
0.0432 USDT |
712,717.4124 |
0.0449 USDT |
0.0408 USDT |
0.0450 USDT |
0.0436 USDT |
| 2023-09-27 |
0.0458 USDT |
339,272.4590 |
0.0455 USDT |
0.0426 USDT |
0.0466 USDT |
0.0456 USDT |
| 2023-09-26 |
0.0437 USDT |
99,043.9972 |
0.0430 USDT |
0.0414 USDT |
0.0452 USDT |
0.0448 USDT |
| 2023-09-25 |
0.0444 USDT |
51,897.7530 |
0.0463 USDT |
0.0430 USDT |
0.0470 USDT |
0.0430 USDT |
| 2023-09-24 |
0.0445 USDT |
41,576.5668 |
0.0450 USDT |
0.0434 USDT |
0.0460 USDT |
0.0455 USDT |
| 2023-09-23 |
0.0435 USDT |
89,764.8643 |
0.0434 USDT |
0.0415 USDT |
0.0460 USDT |
0.0440 USDT |
| 2023-09-22 |
0.0456 USDT |
145,750.3132 |
0.0473 USDT |
0.0419 USDT |
0.0473 USDT |
0.0452 USDT |
| 2023-09-21 |
0.0449 USDT |
328,061.3504 |
0.0404 USDT |
0.0391 USDT |
0.0487 USDT |
0.0477 USDT |
| 2023-09-20 |
0.0394 USDT |
586,801.4127 |
0.0373 USDT |
0.0369 USDT |
0.0429 USDT |
0.0418 USDT |
| 2023-09-19 |
0.0368 USDT |
70,924.3107 |
0.0370 USDT |
0.0355 USDT |
0.0373 USDT |
0.0373 USDT |
| 2023-09-18 |
0.0364 USDT |
170,896.9099 |
0.0388 USDT |
0.0347 USDT |
0.0399 USDT |
0.0371 USDT |
| 2023-09-17 |
0.0374 USDT |
199,062.1977 |
0.0345 USDT |
0.0345 USDT |
0.0406 USDT |
0.0405 USDT |
| 2023-09-16 |
0.0343 USDT |
139,607.4485 |
0.0346 USDT |
0.0328 USDT |
0.0366 USDT |
0.0332 USDT |
| 2023-09-15 |
0.0374 USDT |
121,948.5212 |
0.0383 USDT |
0.0349 USDT |
0.0389 USDT |
0.0354 USDT |
| 2023-09-14 |
0.0381 USDT |
616,435.8497 |
0.0404 USDT |
0.0361 USDT |
0.0405 USDT |
0.0377 USDT |
| 2023-09-13 |
0.0405 USDT |
1,631,204.8077 |
0.0414 USDT |
0.0361 USDT |
0.0438 USDT |
0.0422 USDT |
| 2023-09-12 |
0.0394 USDT |
445,168.2938 |
0.0418 USDT |
0.0354 USDT |
0.0427 USDT |
0.0419 USDT |
| 2023-09-11 |
0.0403 USDT |
580,417.3037 |
0.0374 USDT |
0.0327 USDT |
0.0433 USDT |
0.0416 USDT |
| 2023-09-10 |
0.0348 USDT |
590,571.4059 |
0.0298 USDT |
0.0298 USDT |
0.0380 USDT |
0.0365 USDT |
| 2023-09-09 |
0.0291 USDT |
56,472.2185 |
0.0293 USDT |
0.0280 USDT |
0.0300 USDT |
0.0290 USDT |
| 2023-09-08 |
0.0301 USDT |
498,793.6073 |
0.0285 USDT |
0.0270 USDT |
0.0309 USDT |
0.0303 USDT |
| 2023-09-07 |
0.0292 USDT |
441,871.2453 |
0.0290 USDT |
0.0279 USDT |
0.0305 USDT |
0.0295 USDT |
| 2023-09-06 |
0.0287 USDT |
1,249,514.7495 |
0.0273 USDT |
0.0268 USDT |
0.0310 USDT |
0.0292 USDT |
| 2023-09-05 |
0.0298 USDT |
1,240,522.7830 |
0.0308 USDT |
0.0270 USDT |
0.0331 USDT |
0.0276 USDT |
| 2023-09-04 |
0.0286 USDT |
2,066,160.6599 |
0.0271 USDT |
0.0257 USDT |
0.0315 USDT |
0.0303 USDT |
| 2023-09-03 |
0.0245 USDT |
2,032,796.0696 |
0.0206 USDT |
0.0202 USDT |
0.0292 USDT |
0.0266 USDT |
| 2023-09-02 |
0.0209 USDT |
156,225.7469 |
0.0203 USDT |
0.0197 USDT |
0.0217 USDT |
0.0210 USDT |
| 2023-09-01 |
0.0200 USDT |
2,495,390.1686 |
0.0203 USDT |
0.0194 USDT |
0.0219 USDT |
0.0201 USDT |
| 2023-08-31 |
0.0180 USDT |
845,821.6852 |
0.0169 USDT |
0.0169 USDT |
0.0203 USDT |
0.0203 USDT |
| 2023-08-30 |
0.0162 USDT |
2,412,437.1276 |
0.0158 USDT |
0.0152 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-08-29 |
0.0176 USDT |
1,044,594.3233 |
0.0186 USDT |
0.0151 USDT |
0.0198 USDT |
0.0164 USDT |
| 2023-08-28 |
0.0199 USDT |
446,358.1657 |
0.0199 USDT |
0.0186 USDT |
0.0209 USDT |
0.0192 USDT |
| 2023-08-27 |
0.0197 USDT |
89,347.1120 |
0.0198 USDT |
0.0192 USDT |
0.0199 USDT |
0.0194 USDT |
| 2023-08-26 |
0.0194 USDT |
257,882.8621 |
0.0192 USDT |
0.0189 USDT |
0.0199 USDT |
0.0198 USDT |
| 2023-08-25 |
0.0192 USDT |
139,947.0906 |
0.0186 USDT |
0.0186 USDT |
0.0201 USDT |
0.0195 USDT |
| 2023-08-24 |
0.0181 USDT |
355,824.3399 |
0.0176 USDT |
0.0171 USDT |
0.0188 USDT |
0.0186 USDT |
| 2023-08-23 |
0.0179 USDT |
1,090,793.5831 |
0.0189 USDT |
0.0171 USDT |
0.0195 USDT |
0.0178 USDT |
| 2023-08-22 |
0.0203 USDT |
1,476,127.2353 |
0.0194 USDT |
0.0188 USDT |
0.0218 USDT |
0.0194 USDT |
| 2023-08-21 |
0.0190 USDT |
478,251.7329 |
0.0175 USDT |
0.0174 USDT |
0.0205 USDT |
0.0190 USDT |
| 2023-08-20 |
0.0172 USDT |
263,780.1721 |
0.0171 USDT |
0.0160 USDT |
0.0181 USDT |
0.0173 USDT |
| 2023-08-19 |
0.0179 USDT |
475,715.0801 |
0.0186 USDT |
0.0167 USDT |
0.0190 USDT |
0.0174 USDT |
| 2023-08-18 |
0.0193 USDT |
1,186,641.6869 |
0.0196 USDT |
0.0184 USDT |
0.0205 USDT |
0.0194 USDT |
| 2023-08-17 |
0.0167 USDT |
1,235,890.4579 |
0.0166 USDT |
0.0159 USDT |
0.0180 USDT |
0.0171 USDT |
| 2023-08-16 |
0.0155 USDT |
1,789,508.1369 |
0.0145 USDT |
0.0138 USDT |
0.0173 USDT |
0.0173 USDT |
| 2023-08-15 |
0.0142 USDT |
948,858.2035 |
0.0122 USDT |
0.0122 USDT |
0.0150 USDT |
0.0145 USDT |
| 2023-08-14 |
0.0122 USDT |
498,981.4684 |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0121 USDT |