Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0194 USDT |
16,818,238.2226 |
0.0216 USDT |
0.0169 USDT |
0.0231 USDT |
0.0183 USDT |
| 2023-03-15 |
0.0184 USDT |
20,269,784.2231 |
0.0159 USDT |
0.0140 USDT |
0.0234 USDT |
0.0218 USDT |
| 2023-03-14 |
0.0213 USDT |
14,945,537.5489 |
0.0271 USDT |
0.0150 USDT |
0.0300 USDT |
0.0179 USDT |
| 2023-03-13 |
0.0314 USDT |
14,635,190.1261 |
0.0356 USDT |
0.0251 USDT |
0.0394 USDT |
0.0275 USDT |
| 2023-03-12 |
0.0502 USDT |
3,184,020.4129 |
0.0543 USDT |
0.0390 USDT |
0.0595 USDT |
0.0415 USDT |
| 2023-03-11 |
0.0526 USDT |
2,534,749.8838 |
0.0479 USDT |
0.0431 USDT |
0.0600 USDT |
0.0553 USDT |
| 2023-03-10 |
0.0517 USDT |
4,320,819.5221 |
0.0494 USDT |
0.0447 USDT |
0.0598 USDT |
0.0480 USDT |
| 2023-03-09 |
0.0452 USDT |
4,908,596.9700 |
0.0442 USDT |
0.0382 USDT |
0.0550 USDT |
0.0511 USDT |
| 2023-03-08 |
0.0401 USDT |
4,690,801.2336 |
0.0353 USDT |
0.0347 USDT |
0.0459 USDT |
0.0441 USDT |
| 2023-03-07 |
0.0332 USDT |
4,983,801.8936 |
0.0314 USDT |
0.0287 USDT |
0.0370 USDT |
0.0361 USDT |
| 2023-03-06 |
0.0336 USDT |
5,808,374.1340 |
0.0404 USDT |
0.0280 USDT |
0.0419 USDT |
0.0293 USDT |
| 2023-03-05 |
0.0399 USDT |
2,506,317.3821 |
0.0446 USDT |
0.0351 USDT |
0.0451 USDT |
0.0356 USDT |
| 2023-03-04 |
0.0404 USDT |
2,469,993.6599 |
0.0378 USDT |
0.0364 USDT |
0.0442 USDT |
0.0437 USDT |
| 2023-03-03 |
0.0384 USDT |
3,327,047.7794 |
0.0318 USDT |
0.0313 USDT |
0.0433 USDT |
0.0390 USDT |
| 2023-03-02 |
0.0318 USDT |
2,325,550.9054 |
0.0285 USDT |
0.0280 USDT |
0.0337 USDT |
0.0319 USDT |
| 2023-03-01 |
0.0299 USDT |
3,581,268.8538 |
0.0336 USDT |
0.0271 USDT |
0.0341 USDT |
0.0295 USDT |
| 2023-02-28 |
0.0317 USDT |
1,525,546.3522 |
0.0309 USDT |
0.0301 USDT |
0.0336 USDT |
0.0321 USDT |
| 2023-02-27 |
0.0306 USDT |
4,019,904.3200 |
0.0299 USDT |
0.0269 USDT |
0.0336 USDT |
0.0310 USDT |
| 2023-02-26 |
0.0306 USDT |
3,255,221.4364 |
0.0326 USDT |
0.0284 USDT |
0.0329 USDT |
0.0298 USDT |
| 2023-02-25 |
0.0312 USDT |
1,824,090.7696 |
0.0301 USDT |
0.0291 USDT |
0.0333 USDT |
0.0330 USDT |
| 2023-02-24 |
0.0277 USDT |
2,345,979.2143 |
0.0251 USDT |
0.0247 USDT |
0.0314 USDT |
0.0312 USDT |
| 2023-02-23 |
0.0236 USDT |
3,097,464.9849 |
0.0234 USDT |
0.0218 USDT |
0.0259 USDT |
0.0254 USDT |
| 2023-02-22 |
0.0244 USDT |
2,720,629.2879 |
0.0223 USDT |
0.0220 USDT |
0.0261 USDT |
0.0253 USDT |
| 2023-02-21 |
0.0209 USDT |
3,707,355.7290 |
0.0198 USDT |
0.0190 USDT |
0.0227 USDT |
0.0217 USDT |
| 2023-02-20 |
0.0197 USDT |
5,302,762.1177 |
0.0209 USDT |
0.0184 USDT |
0.0223 USDT |
0.0201 USDT |
| 2023-02-19 |
0.0201 USDT |
3,423,186.6344 |
0.0204 USDT |
0.0183 USDT |
0.0218 USDT |
0.0212 USDT |
| 2023-02-18 |
0.0200 USDT |
3,179,120.6200 |
0.0202 USDT |
0.0188 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-02-17 |
0.0210 USDT |
9,551,878.1244 |
0.0235 USDT |
0.0189 USDT |
0.0238 USDT |
0.0189 USDT |
| 2023-02-16 |
0.0187 USDT |
20,430,151.0156 |
0.0191 USDT |
0.0153 USDT |
0.0220 USDT |
0.0206 USDT |
| 2023-02-15 |
0.0249 USDT |
7,985,929.4821 |
0.0293 USDT |
0.0183 USDT |
0.0319 USDT |
0.0205 USDT |
| 2023-02-14 |
0.0324 USDT |
6,200,654.6823 |
0.0345 USDT |
0.0292 USDT |
0.0375 USDT |
0.0300 USDT |
| 2023-02-13 |
0.0343 USDT |
4,842,437.9879 |
0.0314 USDT |
0.0303 USDT |
0.0379 USDT |
0.0355 USDT |
| 2023-02-12 |
0.0288 USDT |
4,612,693.3948 |
0.0276 USDT |
0.0271 USDT |
0.0320 USDT |
0.0311 USDT |
| 2023-02-11 |
0.0300 USDT |
7,237,145.0282 |
0.0303 USDT |
0.0273 USDT |
0.0326 USDT |
0.0281 USDT |
| 2023-02-10 |
0.0310 USDT |
7,554,558.0133 |
0.0304 USDT |
0.0289 USDT |
0.0335 USDT |
0.0306 USDT |
| 2023-02-09 |
0.0241 USDT |
6,561,012.5745 |
0.0211 USDT |
0.0204 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-02-08 |
0.0186 USDT |
9,795,535.4206 |
0.0178 USDT |
0.0162 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-02-07 |
0.0202 USDT |
8,107,350.3536 |
0.0218 USDT |
0.0175 USDT |
0.0223 USDT |
0.0181 USDT |
| 2023-02-06 |
0.0208 USDT |
7,083,685.3124 |
0.0199 USDT |
0.0192 USDT |
0.0219 USDT |
0.0210 USDT |
| 2023-02-05 |
0.0191 USDT |
10,986,731.5704 |
0.0186 USDT |
0.0163 USDT |
0.0210 USDT |
0.0207 USDT |
| 2023-02-04 |
0.0184 USDT |
5,184,841.0649 |
0.0181 USDT |
0.0171 USDT |
0.0194 USDT |
0.0176 USDT |
| 2023-02-03 |
0.0189 USDT |
8,550,423.4003 |
0.0200 USDT |
0.0169 USDT |
0.0208 USDT |
0.0181 USDT |
| 2023-02-02 |
0.0181 USDT |
6,580,429.6934 |
0.0177 USDT |
0.0169 USDT |
0.0194 USDT |
0.0189 USDT |
| 2023-02-01 |
0.0211 USDT |
9,260,602.3586 |
0.0204 USDT |
0.0189 USDT |
0.0241 USDT |
0.0199 USDT |
| 2023-01-31 |
0.0204 USDT |
5,832,432.8303 |
0.0209 USDT |
0.0190 USDT |
0.0220 USDT |
0.0207 USDT |
| 2023-01-30 |
0.0193 USDT |
14,072,850.9797 |
0.0169 USDT |
0.0168 USDT |
0.0225 USDT |
0.0213 USDT |
| 2023-01-29 |
0.0178 USDT |
19,642,408.5486 |
0.0190 USDT |
0.0161 USDT |
0.0203 USDT |
0.0172 USDT |
| 2023-01-28 |
0.0182 USDT |
30,702,985.8521 |
0.0243 USDT |
0.0147 USDT |
0.0243 USDT |
0.0179 USDT |
| 2023-01-27 |
0.0287 USDT |
8,887,271.0355 |
0.0309 USDT |
0.0228 USDT |
0.0330 USDT |
0.0242 USDT |
| 2023-01-26 |
0.0294 USDT |
7,772,818.5570 |
0.0298 USDT |
0.0264 USDT |
0.0318 USDT |
0.0310 USDT |