Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4915 USDT |
9,836.5878 |
0.4659 USDT |
0.4645 USDT |
0.5061 USDT |
0.5004 USDT |
| 2024-09-13 |
0.4846 USDT |
2,713.5325 |
0.4980 USDT |
0.4705 USDT |
0.5175 USDT |
0.4904 USDT |
| 2024-09-12 |
0.5030 USDT |
4,813.7957 |
0.5117 USDT |
0.4844 USDT |
0.5331 USDT |
0.5084 USDT |
| 2024-09-11 |
0.5219 USDT |
9,778.4313 |
0.4895 USDT |
0.4895 USDT |
0.5427 USDT |
0.5005 USDT |
| 2024-09-10 |
0.4777 USDT |
8,195.3503 |
0.4833 USDT |
0.4406 USDT |
0.4961 USDT |
0.4641 USDT |
| 2024-09-09 |
0.4423 USDT |
18,061.4201 |
0.4684 USDT |
0.4045 USDT |
0.4759 USDT |
0.4550 USDT |
| 2024-09-08 |
0.4780 USDT |
9,659.1996 |
0.5008 USDT |
0.4325 USDT |
0.5160 USDT |
0.4453 USDT |
| 2024-09-07 |
0.5326 USDT |
2,652.2050 |
0.5912 USDT |
0.5122 USDT |
0.5912 USDT |
0.5122 USDT |
| 2024-09-06 |
0.5709 USDT |
14,179.0154 |
0.5753 USDT |
0.4960 USDT |
0.6313 USDT |
0.6313 USDT |
| 2024-09-05 |
0.5869 USDT |
13,177.5937 |
0.5530 USDT |
0.4901 USDT |
0.6500 USDT |
0.6214 USDT |
| 2024-09-04 |
0.5322 USDT |
10,494.3675 |
0.5500 USDT |
0.4867 USDT |
0.6004 USDT |
0.5532 USDT |
| 2024-09-03 |
0.5554 USDT |
11,536.9995 |
0.5708 USDT |
0.4676 USDT |
0.6071 USDT |
0.5249 USDT |
| 2024-09-02 |
0.5914 USDT |
5,831.2160 |
0.5448 USDT |
0.5049 USDT |
0.6703 USDT |
0.5078 USDT |
| 2024-09-01 |
0.5263 USDT |
8,585.3510 |
0.5375 USDT |
0.4780 USDT |
0.6155 USDT |
0.6152 USDT |
| 2024-08-31 |
0.4306 USDT |
2,091.1669 |
0.4475 USDT |
0.4003 USDT |
0.4964 USDT |
0.4392 USDT |
| 2024-08-30 |
0.4431 USDT |
22,909.0629 |
0.5001 USDT |
0.3760 USDT |
0.5259 USDT |
0.4001 USDT |
| 2024-08-29 |
0.4894 USDT |
4,309.2665 |
0.5421 USDT |
0.4101 USDT |
0.5648 USDT |
0.5648 USDT |
| 2024-08-28 |
0.5335 USDT |
14,485.3068 |
0.5459 USDT |
0.4671 USDT |
0.6000 USDT |
0.5222 USDT |
| 2024-08-27 |
0.4512 USDT |
39,994.6770 |
0.4827 USDT |
0.3856 USDT |
0.5581 USDT |
0.5581 USDT |
| 2024-08-26 |
0.4764 USDT |
25,114.5267 |
0.4198 USDT |
0.4152 USDT |
0.5055 USDT |
0.5020 USDT |
| 2024-08-25 |
0.4485 USDT |
5,328.7900 |
0.4066 USDT |
0.4000 USDT |
0.4866 USDT |
0.4341 USDT |
| 2024-08-24 |
0.4085 USDT |
18,690.6411 |
0.4202 USDT |
0.3854 USDT |
0.4440 USDT |
0.4054 USDT |
| 2024-08-23 |
0.5024 USDT |
27,230.4949 |
0.6910 USDT |
0.4047 USDT |
0.6910 USDT |
0.4300 USDT |
| 2024-08-22 |
0.7308 USDT |
5,890.2886 |
0.7338 USDT |
0.6929 USDT |
0.7614 USDT |
0.6929 USDT |
| 2024-08-21 |
0.7562 USDT |
13,384.6116 |
0.8074 USDT |
0.6791 USDT |
0.8736 USDT |
0.7145 USDT |
| 2024-08-20 |
0.8393 USDT |
26,009.1727 |
0.8783 USDT |
0.6657 USDT |
0.9099 USDT |
0.7311 USDT |
| 2024-08-19 |
0.9476 USDT |
13,769.7041 |
1.0000 USDT |
0.8745 USDT |
1.0151 USDT |
0.9170 USDT |
| 2024-08-18 |
0.8559 USDT |
10,459.7337 |
0.9510 USDT |
0.7822 USDT |
1.0646 USDT |
0.9351 USDT |
| 2024-08-17 |
1.1280 USDT |
416.4816 |
1.2332 USDT |
1.0770 USDT |
1.2368 USDT |
1.0814 USDT |
| 2024-08-16 |
1.2077 USDT |
6,033.0790 |
1.2235 USDT |
1.1472 USDT |
1.3293 USDT |
1.1764 USDT |