Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.0330 USDT |
7,349,648.7395 |
0.0332 USDT |
0.0304 USDT |
0.0360 USDT |
0.0323 USDT |
| 2023-01-24 |
0.0281 USDT |
7,692,194.1437 |
0.0269 USDT |
0.0252 USDT |
0.0304 USDT |
0.0290 USDT |
| 2023-01-23 |
0.0287 USDT |
13,914,500.3225 |
0.0345 USDT |
0.0225 USDT |
0.0352 USDT |
0.0261 USDT |
| 2023-01-22 |
0.0341 USDT |
6,608,313.5253 |
0.0391 USDT |
0.0307 USDT |
0.0397 USDT |
0.0335 USDT |
| 2023-01-21 |
0.0338 USDT |
8,986,368.1934 |
0.0351 USDT |
0.0284 USDT |
0.0379 USDT |
0.0350 USDT |
| 2023-01-20 |
0.0430 USDT |
7,055,757.1738 |
0.0439 USDT |
0.0374 USDT |
0.0480 USDT |
0.0389 USDT |
| 2023-01-19 |
0.0457 USDT |
6,926,362.8878 |
0.0473 USDT |
0.0413 USDT |
0.0501 USDT |
0.0436 USDT |
| 2023-01-18 |
0.0409 USDT |
12,799,484.6888 |
0.0374 USDT |
0.0338 USDT |
0.0500 USDT |
0.0461 USDT |
| 2023-01-17 |
0.0351 USDT |
12,222,589.0782 |
0.0464 USDT |
0.0284 USDT |
0.0490 USDT |
0.0339 USDT |
| 2023-01-16 |
0.0435 USDT |
6,814,481.3258 |
0.0415 USDT |
0.0389 USDT |
0.0492 USDT |
0.0459 USDT |
| 2023-01-15 |
0.0434 USDT |
8,109,958.8969 |
0.0398 USDT |
0.0370 USDT |
0.0489 USDT |
0.0380 USDT |
| 2023-01-14 |
0.0392 USDT |
16,374,340.2002 |
0.0385 USDT |
0.0288 USDT |
0.0450 USDT |
0.0419 USDT |
| 2023-01-13 |
0.0531 USDT |
15,818,440.9106 |
0.0741 USDT |
0.0329 USDT |
0.0848 USDT |
0.0362 USDT |
| 2023-01-12 |
0.0702 USDT |
12,785,771.2930 |
0.0942 USDT |
0.0561 USDT |
0.0956 USDT |
0.0704 USDT |
| 2023-01-11 |
0.0925 USDT |
7,026,120.4605 |
0.0786 USDT |
0.0743 USDT |
0.1046 USDT |
0.0962 USDT |
| 2023-01-10 |
0.0753 USDT |
9,016,730.7158 |
0.0905 USDT |
0.0600 USDT |
0.0922 USDT |
0.0754 USDT |
| 2023-01-09 |
0.0947 USDT |
10,368,463.0518 |
0.1866 USDT |
0.0560 USDT |
0.2400 USDT |
0.0852 USDT |
| 2023-01-08 |
0.5824 USDT |
1,119,762.1464 |
1.2422 USDT |
0.1552 USDT |
1.2755 USDT |
0.2180 USDT |
| 2023-01-07 |
1.1551 USDT |
288,790.4592 |
1.2769 USDT |
1.0001 USDT |
1.3232 USDT |
1.1560 USDT |
| 2023-01-06 |
2.1530 USDT |
54,975.9499 |
3.7920 USDT |
1.7000 USDT |
3.7920 USDT |
1.8101 USDT |
| 2023-01-05 |
3.7822 USDT |
3,227.1863 |
3.8983 USDT |
3.4207 USDT |
3.9933 USDT |
3.7977 USDT |
| 2023-01-04 |
3.7837 USDT |
4,377.0362 |
4.1091 USDT |
3.4643 USDT |
4.1115 USDT |
3.9830 USDT |
| 2023-01-03 |
4.2090 USDT |
3,934.3491 |
4.1357 USDT |
4.0149 USDT |
4.4294 USDT |
4.3146 USDT |
| 2023-01-02 |
4.3405 USDT |
12,369.7647 |
4.8427 USDT |
3.7876 USDT |
5.1768 USDT |
4.1402 USDT |
| 2023-01-01 |
5.0875 USDT |
2,810.4039 |
5.0376 USDT |
4.8551 USDT |
5.3090 USDT |
4.9589 USDT |
| 2022-12-31 |
5.2398 USDT |
4,337.7981 |
5.1421 USDT |
4.8065 USDT |
5.5318 USDT |
5.1517 USDT |
| 2022-12-30 |
5.6192 USDT |
5,501.0363 |
5.5534 USDT |
4.8519 USDT |
6.2798 USDT |
5.3893 USDT |
| 2022-12-29 |
5.1721 USDT |
2,406.1181 |
4.8961 USDT |
4.8380 USDT |
5.3490 USDT |
5.3051 USDT |
| 2022-12-28 |
4.8725 USDT |
9,938.8099 |
4.2522 USDT |
4.2338 USDT |
5.1421 USDT |
4.9000 USDT |
| 2022-12-27 |
4.0227 USDT |
1,581.2494 |
3.9044 USDT |
3.8366 USDT |
4.2854 USDT |
4.2824 USDT |
| 2022-12-26 |
3.8592 USDT |
1,259.0269 |
3.8845 USDT |
3.6357 USDT |
3.9678 USDT |
3.9072 USDT |
| 2022-12-25 |
3.9734 USDT |
4,249.5246 |
3.6856 USDT |
3.6504 USDT |
4.1889 USDT |
3.8738 USDT |
| 2022-12-24 |
3.6744 USDT |
807.1678 |
3.5769 USDT |
3.5163 USDT |
3.7743 USDT |
3.6496 USDT |
| 2022-12-23 |
3.5510 USDT |
3,813.8050 |
3.5545 USDT |
3.3029 USDT |
3.7382 USDT |
3.5833 USDT |
| 2022-12-22 |
3.5905 USDT |
6,876.6200 |
3.5300 USDT |
3.3585 USDT |
3.9999 USDT |
3.8282 USDT |
| 2022-12-21 |
3.5457 USDT |
11,600.9134 |
3.3015 USDT |
3.2587 USDT |
3.7571 USDT |
3.7571 USDT |
| 2022-12-20 |
3.4242 USDT |
11,251.0346 |
3.9103 USDT |
3.0686 USDT |
3.9220 USDT |
3.3285 USDT |
| 2022-12-19 |
3.3358 USDT |
13,068.9633 |
3.1472 USDT |
2.9504 USDT |
3.8273 USDT |
3.7978 USDT |
| 2022-12-18 |
3.0541 USDT |
10,339.6728 |
2.9287 USDT |
2.9072 USDT |
3.1890 USDT |
3.0727 USDT |
| 2022-12-17 |
3.0369 USDT |
10,049.3490 |
3.1239 USDT |
2.8362 USDT |
3.3230 USDT |
3.2162 USDT |
| 2022-12-16 |
2.5308 USDT |
16,485.8587 |
2.0847 USDT |
2.0156 USDT |
3.1455 USDT |
3.0669 USDT |
| 2022-12-15 |
2.0385 USDT |
9,867.3785 |
1.9869 USDT |
1.9793 USDT |
2.1518 USDT |
2.0795 USDT |
| 2022-12-14 |
1.8636 USDT |
11,772.8415 |
1.8126 USDT |
1.7279 USDT |
2.0394 USDT |
1.9605 USDT |
| 2022-12-13 |
1.8806 USDT |
12,054.1958 |
1.8158 USDT |
1.7395 USDT |
2.0550 USDT |
1.8300 USDT |
| 2022-12-12 |
1.9047 USDT |
12,935.3349 |
1.8137 USDT |
1.7396 USDT |
2.0604 USDT |
1.8498 USDT |
| 2022-12-11 |
1.7640 USDT |
2,272.7637 |
1.7202 USDT |
1.6693 USDT |
1.8500 USDT |
1.8300 USDT |
| 2022-12-10 |
1.7156 USDT |
2,287.2845 |
1.6803 USDT |
1.6803 USDT |
1.7500 USDT |
1.7079 USDT |
| 2022-12-09 |
1.6272 USDT |
8,044.4732 |
1.5828 USDT |
1.5369 USDT |
1.7108 USDT |
1.7060 USDT |
| 2022-12-08 |
1.7258 USDT |
16,904.0835 |
1.7504 USDT |
1.6357 USDT |
1.8667 USDT |
1.6740 USDT |
| 2022-12-07 |
1.6740 USDT |
26,063.6810 |
1.4547 USDT |
1.4547 USDT |
1.7781 USDT |
1.7284 USDT |