Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
1.2137 USDT |
39,950.0598 |
1.2457 USDT |
1.1547 USDT |
1.2784 USDT |
1.2573 USDT |
| 2022-08-27 |
1.2925 USDT |
67,839.2618 |
1.3272 USDT |
1.2301 USDT |
1.3840 USDT |
1.2861 USDT |
| 2022-08-26 |
1.1927 USDT |
97,061.7823 |
1.0628 USDT |
1.0476 USDT |
1.3120 USDT |
1.2653 USDT |
| 2022-08-25 |
1.0160 USDT |
64,795.0802 |
1.0347 USDT |
0.9282 USDT |
1.1036 USDT |
1.0566 USDT |
| 2022-08-24 |
1.0377 USDT |
68,709.8357 |
1.0725 USDT |
0.9470 USDT |
1.1650 USDT |
1.0128 USDT |
| 2022-08-23 |
1.1412 USDT |
61,495.2542 |
1.1385 USDT |
1.0187 USDT |
1.2793 USDT |
1.0698 USDT |
| 2022-08-22 |
1.2237 USDT |
56,104.1253 |
1.1089 USDT |
1.1089 USDT |
1.3081 USDT |
1.1978 USDT |
| 2022-08-21 |
1.1435 USDT |
45,332.9618 |
1.2291 USDT |
1.0501 USDT |
1.2583 USDT |
1.1009 USDT |
| 2022-08-20 |
1.2428 USDT |
119,239.9502 |
1.1848 USDT |
1.0898 USDT |
1.3753 USDT |
1.2500 USDT |
| 2022-08-19 |
1.1254 USDT |
209,734.5756 |
0.9494 USDT |
0.9261 USDT |
1.2552 USDT |
1.2354 USDT |
| 2022-08-18 |
0.7763 USDT |
57,759.1615 |
0.7499 USDT |
0.7223 USDT |
0.8200 USDT |
0.7980 USDT |
| 2022-08-17 |
0.6537 USDT |
235,944.6640 |
0.5935 USDT |
0.5470 USDT |
0.7499 USDT |
0.6946 USDT |
| 2022-08-16 |
0.5930 USDT |
277,653.5768 |
0.6622 USDT |
0.5182 USDT |
0.7065 USDT |
0.6118 USDT |
| 2022-08-15 |
0.6069 USDT |
467,104.5771 |
0.5827 USDT |
0.5300 USDT |
0.6728 USDT |
0.6572 USDT |
| 2022-08-14 |
0.6228 USDT |
402,753.7699 |
0.6837 USDT |
0.5549 USDT |
0.7254 USDT |
0.6211 USDT |
| 2022-08-13 |
0.6724 USDT |
361,069.9480 |
0.7349 USDT |
0.6012 USDT |
0.7382 USDT |
0.7135 USDT |
| 2022-08-12 |
0.8718 USDT |
93,242.9500 |
0.8891 USDT |
0.8048 USDT |
0.9458 USDT |
0.8203 USDT |
| 2022-08-11 |
0.8304 USDT |
115,014.3435 |
0.8490 USDT |
0.7663 USDT |
0.8926 USDT |
0.8725 USDT |
| 2022-08-10 |
0.9337 USDT |
168,858.0795 |
1.0280 USDT |
0.8160 USDT |
1.0937 USDT |
0.8353 USDT |
| 2022-08-09 |
0.9485 USDT |
152,775.2753 |
0.9061 USDT |
0.8004 USDT |
1.1029 USDT |
1.0334 USDT |
| 2022-08-08 |
0.8971 USDT |
190,303.6009 |
0.9810 USDT |
0.8113 USDT |
0.9818 USDT |
0.9010 USDT |
| 2022-08-07 |
1.0205 USDT |
39,564.9269 |
1.0142 USDT |
0.9853 USDT |
1.0994 USDT |
1.0000 USDT |
| 2022-08-06 |
0.9689 USDT |
164,949.8824 |
0.9687 USDT |
0.9160 USDT |
1.0401 USDT |
1.0108 USDT |
| 2022-08-05 |
1.0150 USDT |
340,945.6264 |
1.0865 USDT |
0.9555 USDT |
1.1082 USDT |
1.0021 USDT |
| 2022-08-04 |
1.0657 USDT |
316,730.3559 |
1.1346 USDT |
0.9400 USDT |
1.1797 USDT |
1.1229 USDT |
| 2022-08-03 |
1.0684 USDT |
306,971.1018 |
1.0755 USDT |
0.9600 USDT |
1.1844 USDT |
1.0154 USDT |
| 2022-08-02 |
1.0291 USDT |
570,488.2978 |
0.8644 USDT |
0.8395 USDT |
1.1200 USDT |
0.9800 USDT |
| 2022-08-01 |
1.1742 USDT |
407,208.1213 |
1.3850 USDT |
0.9412 USDT |
1.4856 USDT |
1.0001 USDT |
| 2022-07-31 |
1.3023 USDT |
274,243.8279 |
1.7973 USDT |
1.0681 USDT |
1.8595 USDT |
1.3935 USDT |
| 2022-07-30 |
1.5999 USDT |
177,133.1229 |
1.9052 USDT |
1.3388 USDT |
1.9070 USDT |
1.8412 USDT |
| 2022-07-29 |
1.8806 USDT |
179,164.0788 |
2.1215 USDT |
1.6267 USDT |
2.1606 USDT |
1.8884 USDT |
| 2022-07-28 |
2.3872 USDT |
150,415.6567 |
2.3535 USDT |
2.0516 USDT |
2.6499 USDT |
2.1013 USDT |
| 2022-07-27 |
3.0603 USDT |
68,574.3892 |
3.0801 USDT |
2.6923 USDT |
3.2982 USDT |
2.7282 USDT |
| 2022-07-26 |
3.2031 USDT |
98,528.7521 |
3.1000 USDT |
3.0173 USDT |
3.4113 USDT |
3.1539 USDT |
| 2022-07-25 |
2.6883 USDT |
137,303.7274 |
2.3519 USDT |
2.2948 USDT |
2.9433 USDT |
2.8814 USDT |
| 2022-07-24 |
2.2381 USDT |
62,835.5119 |
2.2215 USDT |
2.1062 USDT |
2.3813 USDT |
2.2842 USDT |
| 2022-07-23 |
2.3123 USDT |
67,537.7769 |
2.4366 USDT |
2.0304 USDT |
2.5561 USDT |
2.4750 USDT |
| 2022-07-22 |
2.2085 USDT |
77,347.4306 |
2.2150 USDT |
1.9621 USDT |
2.5100 USDT |
2.4845 USDT |
| 2022-07-21 |
2.3662 USDT |
126,067.4053 |
2.2842 USDT |
2.1451 USDT |
2.5467 USDT |
2.1885 USDT |
| 2022-07-20 |
1.7640 USDT |
98,071.3642 |
1.8335 USDT |
1.5273 USDT |
2.0344 USDT |
1.9726 USDT |
| 2022-07-19 |
1.7989 USDT |
167,613.2563 |
2.1379 USDT |
1.4702 USDT |
2.2427 USDT |
1.7175 USDT |
| 2022-07-18 |
2.3198 USDT |
70,556.5600 |
2.9952 USDT |
1.8015 USDT |
2.9999 USDT |
1.8043 USDT |
| 2022-07-17 |
2.8303 USDT |
60,752.0106 |
2.9488 USDT |
2.5275 USDT |
3.1069 USDT |
2.8631 USDT |
| 2022-07-16 |
3.1962 USDT |
43,718.7339 |
3.1996 USDT |
2.8309 USDT |
3.4926 USDT |
2.9775 USDT |
| 2022-07-15 |
3.2265 USDT |
40,334.2739 |
3.2215 USDT |
2.9718 USDT |
3.4924 USDT |
3.2111 USDT |
| 2022-07-14 |
3.4616 USDT |
58,807.2498 |
3.3902 USDT |
3.0343 USDT |
3.8695 USDT |
3.4176 USDT |
| 2022-07-13 |
3.6966 USDT |
85,265.1807 |
3.7288 USDT |
3.2081 USDT |
4.4122 USDT |
3.6844 USDT |
| 2022-07-12 |
3.5429 USDT |
56,548.9815 |
3.5723 USDT |
3.2915 USDT |
3.8000 USDT |
3.6143 USDT |
| 2022-07-11 |
3.0251 USDT |
37,945.8574 |
2.8098 USDT |
2.8098 USDT |
3.2854 USDT |
3.1395 USDT |
| 2022-07-10 |
2.7321 USDT |
30,858.8975 |
2.4800 USDT |
2.4800 USDT |
2.8805 USDT |
2.8147 USDT |