Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.2597 USDT |
57,224.8372 |
0.2199 USDT |
0.2167 USDT |
0.2887 USDT |
0.2569 USDT |
| 2024-11-02 |
0.2189 USDT |
1,857.5591 |
0.2116 USDT |
0.2058 USDT |
0.2325 USDT |
0.2058 USDT |
| 2024-11-01 |
0.2072 USDT |
12,659.4894 |
0.2065 USDT |
0.1859 USDT |
0.2290 USDT |
0.2210 USDT |
| 2024-10-31 |
0.1926 USDT |
3,932.6675 |
0.1845 USDT |
0.1845 USDT |
0.2009 USDT |
0.1981 USDT |
| 2024-10-30 |
0.1803 USDT |
8,938.1026 |
0.1607 USDT |
0.1607 USDT |
0.1845 USDT |
0.1845 USDT |
| 2024-10-29 |
0.1710 USDT |
20,014.8466 |
0.1814 USDT |
0.1550 USDT |
0.1827 USDT |
0.1701 USDT |
| 2024-10-28 |
0.1918 USDT |
5,826.1252 |
0.1863 USDT |
0.1782 USDT |
0.2060 USDT |
0.1862 USDT |
| 2024-10-27 |
0.1814 USDT |
14,263.8490 |
0.1919 USDT |
0.1784 USDT |
0.1938 USDT |
0.1793 USDT |
| 2024-10-26 |
0.1820 USDT |
28,466.2751 |
0.1943 USDT |
0.1607 USDT |
0.2087 USDT |
0.1907 USDT |
| 2024-10-25 |
0.1493 USDT |
27,846.8712 |
0.1403 USDT |
0.1403 USDT |
0.1697 USDT |
0.1611 USDT |
| 2024-10-24 |
0.1360 USDT |
36,268.8865 |
0.1520 USDT |
0.1318 USDT |
0.1575 USDT |
0.1351 USDT |
| 2024-10-23 |
0.1500 USDT |
70,160.1221 |
0.1228 USDT |
0.1166 USDT |
0.1627 USDT |
0.1508 USDT |
| 2024-10-22 |
0.1347 USDT |
44,351.9901 |
0.1318 USDT |
0.1228 USDT |
0.1543 USDT |
0.1232 USDT |
| 2024-10-21 |
0.1251 USDT |
127,144.0646 |
0.1318 USDT |
0.1192 USDT |
0.1348 USDT |
0.1285 USDT |
| 2024-10-20 |
0.1283 USDT |
147,735.3386 |
0.1501 USDT |
0.1091 USDT |
0.1552 USDT |
0.1304 USDT |
| 2024-10-19 |
0.1488 USDT |
96,850.9555 |
0.1500 USDT |
0.1347 USDT |
0.1599 USDT |
0.1441 USDT |
| 2024-10-18 |
0.1773 USDT |
31,012.8066 |
0.1919 USDT |
0.1593 USDT |
0.1959 USDT |
0.1654 USDT |
| 2024-10-17 |
0.1939 USDT |
15,900.9632 |
0.1650 USDT |
0.1643 USDT |
0.2028 USDT |
0.2000 USDT |
| 2024-10-16 |
0.1688 USDT |
9,796.7416 |
0.1594 USDT |
0.1584 USDT |
0.1759 USDT |
0.1742 USDT |
| 2024-10-15 |
0.1641 USDT |
80,800.6673 |
0.1510 USDT |
0.1415 USDT |
0.1816 USDT |
0.1653 USDT |
| 2024-10-14 |
0.1696 USDT |
42,650.4806 |
0.1895 USDT |
0.1578 USDT |
0.1943 USDT |
0.1636 USDT |
| 2024-10-13 |
0.2030 USDT |
13,635.1063 |
0.1916 USDT |
0.1894 USDT |
0.2132 USDT |
0.1965 USDT |
| 2024-10-12 |
0.1960 USDT |
8,241.5955 |
0.2151 USDT |
0.1813 USDT |
0.2246 USDT |
0.1925 USDT |
| 2024-10-11 |
0.2215 USDT |
10,148.5030 |
0.2455 USDT |
0.2061 USDT |
0.2462 USDT |
0.2201 USDT |
| 2024-10-10 |
0.2594 USDT |
22,637.5946 |
0.2538 USDT |
0.2380 USDT |
0.2757 USDT |
0.2594 USDT |
| 2024-10-09 |
0.2440 USDT |
10,679.0404 |
0.2303 USDT |
0.2117 USDT |
0.2731 USDT |
0.2667 USDT |
| 2024-10-08 |
0.2245 USDT |
37,545.9965 |
0.2129 USDT |
0.1926 USDT |
0.2400 USDT |
0.2343 USDT |
| 2024-10-07 |
0.2095 USDT |
17,849.8764 |
0.2264 USDT |
0.1850 USDT |
0.2367 USDT |
0.2094 USDT |
| 2024-10-06 |
0.2538 USDT |
16,053.5481 |
0.2941 USDT |
0.2338 USDT |
0.2941 USDT |
0.2430 USDT |
| 2024-10-05 |
0.2817 USDT |
9,442.1711 |
0.2782 USDT |
0.2658 USDT |
0.3055 USDT |
0.3000 USDT |
| 2024-10-04 |
0.2883 USDT |
4,900.5748 |
0.3110 USDT |
0.2703 USDT |
0.3110 USDT |
0.2758 USDT |
| 2024-10-03 |
0.3091 USDT |
18,849.9192 |
0.2700 USDT |
0.2700 USDT |
0.3373 USDT |
0.3306 USDT |
| 2024-10-02 |
0.2726 USDT |
50,934.0185 |
0.2491 USDT |
0.2440 USDT |
0.3370 USDT |
0.2825 USDT |
| 2024-10-01 |
0.2150 USDT |
32,324.1331 |
0.2095 USDT |
0.1747 USDT |
0.2876 USDT |
0.2781 USDT |
| 2024-09-30 |
0.1961 USDT |
36,577.2628 |
0.1712 USDT |
0.1666 USDT |
0.2120 USDT |
0.2104 USDT |
| 2024-09-29 |
0.1785 USDT |
9,510.1731 |
0.1786 USDT |
0.1595 USDT |
0.1976 USDT |
0.1699 USDT |
| 2024-09-28 |
0.1682 USDT |
33,630.2502 |
0.1610 USDT |
0.1542 USDT |
0.1826 USDT |
0.1749 USDT |
| 2024-09-27 |
0.1820 USDT |
56,364.5370 |
0.2065 USDT |
0.1603 USDT |
0.2089 USDT |
0.1695 USDT |
| 2024-09-26 |
0.2229 USDT |
19,510.5753 |
0.2721 USDT |
0.2000 USDT |
0.2750 USDT |
0.2140 USDT |
| 2024-09-25 |
0.2572 USDT |
10,903.3726 |
0.2572 USDT |
0.2350 USDT |
0.2680 USDT |
0.2639 USDT |
| 2024-09-24 |
0.2824 USDT |
44,041.2993 |
0.3364 USDT |
0.2406 USDT |
0.3500 USDT |
0.2604 USDT |
| 2024-09-23 |
0.3101 USDT |
4,232.7899 |
0.3427 USDT |
0.2990 USDT |
0.3537 USDT |
0.3365 USDT |
| 2024-09-22 |
0.3418 USDT |
2,851.9158 |
0.3003 USDT |
0.3003 USDT |
0.3572 USDT |
0.3383 USDT |
| 2024-09-21 |
0.3350 USDT |
12,563.3940 |
0.3245 USDT |
0.3120 USDT |
0.3601 USDT |
0.3240 USDT |
| 2024-09-20 |
0.3382 USDT |
10,663.6561 |
0.3829 USDT |
0.3001 USDT |
0.3891 USDT |
0.3768 USDT |
| 2024-09-19 |
0.3990 USDT |
13,082.0858 |
0.4362 USDT |
0.3486 USDT |
0.4607 USDT |
0.3556 USDT |
| 2024-09-18 |
0.4717 USDT |
26,255.8241 |
0.4901 USDT |
0.4216 USDT |
0.5460 USDT |
0.4565 USDT |
| 2024-09-17 |
0.5279 USDT |
18,266.6662 |
0.5714 USDT |
0.4897 USDT |
0.5724 USDT |
0.4900 USDT |
| 2024-09-16 |
0.5501 USDT |
7,993.9075 |
0.5514 USDT |
0.5368 USDT |
0.5873 USDT |
0.5803 USDT |
| 2024-09-15 |
0.4963 USDT |
8,780.7770 |
0.4786 USDT |
0.4624 USDT |
0.5467 USDT |
0.5467 USDT |