Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
3.3771 USDT |
114,046.9115 |
3.9376 USDT |
2.4685 USDT |
4.4434 USDT |
3.0810 USDT |
| 2022-05-18 |
3.5047 USDT |
86,832.2387 |
2.8701 USDT |
2.7100 USDT |
4.1121 USDT |
3.6975 USDT |
| 2022-05-17 |
2.9617 USDT |
82,768.5443 |
3.2409 USDT |
2.4524 USDT |
3.5324 USDT |
3.1053 USDT |
| 2022-05-16 |
3.0297 USDT |
116,364.7688 |
2.2455 USDT |
2.2455 USDT |
3.3690 USDT |
3.2313 USDT |
| 2022-05-15 |
2.6642 USDT |
84,318.4472 |
2.2455 USDT |
2.0203 USDT |
3.0058 USDT |
2.5490 USDT |
| 2022-05-14 |
2.9829 USDT |
312,899.9534 |
3.5952 USDT |
1.9377 USDT |
3.6661 USDT |
2.8217 USDT |
| 2022-05-13 |
4.2607 USDT |
306,603.4066 |
15.5953 USDT |
2.4500 USDT |
16.9379 USDT |
3.5343 USDT |
| 2022-05-12 |
19.9632 USDT |
83,516.7023 |
18.1475 USDT |
11.8640 USDT |
29.8074 USDT |
16.6487 USDT |
| 2022-05-11 |
13.1745 USDT |
57,352.7162 |
8.3778 USDT |
7.4719 USDT |
20.0000 USDT |
18.5106 USDT |
| 2022-05-10 |
8.1140 USDT |
53,195.6261 |
11.3381 USDT |
5.8558 USDT |
12.5000 USDT |
9.0345 USDT |
| 2022-05-09 |
9.0151 USDT |
50,034.1855 |
7.0482 USDT |
6.6553 USDT |
11.1372 USDT |
10.9593 USDT |
| 2022-05-08 |
6.6208 USDT |
27,115.2424 |
6.3917 USDT |
6.1182 USDT |
7.4323 USDT |
7.0010 USDT |
| 2022-05-07 |
5.8943 USDT |
37,379.9063 |
5.5228 USDT |
5.0226 USDT |
6.4093 USDT |
6.3159 USDT |
| 2022-05-06 |
6.1404 USDT |
59,155.6223 |
6.1363 USDT |
5.0983 USDT |
7.0000 USDT |
5.5945 USDT |
| 2022-05-05 |
5.4776 USDT |
81,942.8054 |
4.3471 USDT |
4.2162 USDT |
6.7936 USDT |
6.4444 USDT |
| 2022-05-04 |
6.4970 USDT |
68,265.4317 |
8.5063 USDT |
4.1232 USDT |
8.6356 USDT |
4.3020 USDT |
| 2022-05-03 |
8.3312 USDT |
34,226.0947 |
8.6514 USDT |
7.0440 USDT |
9.2580 USDT |
8.9844 USDT |
| 2022-05-02 |
8.1936 USDT |
27,890.7549 |
7.4989 USDT |
7.3512 USDT |
9.1146 USDT |
8.6611 USDT |
| 2022-05-01 |
8.7774 USDT |
40,004.3760 |
10.0244 USDT |
7.0539 USDT |
10.5000 USDT |
7.8569 USDT |
| 2022-04-30 |
7.0623 USDT |
15,580.4497 |
6.8066 USDT |
6.5059 USDT |
7.7705 USDT |
7.3960 USDT |
| 2022-04-29 |
5.8505 USDT |
21,861.1712 |
5.4424 USDT |
5.2246 USDT |
6.3988 USDT |
6.3518 USDT |
| 2022-04-28 |
5.3966 USDT |
33,587.5275 |
5.1249 USDT |
4.9515 USDT |
5.8064 USDT |
5.2776 USDT |
| 2022-04-27 |
5.5123 USDT |
26,484.2488 |
6.0390 USDT |
5.1077 USDT |
6.0812 USDT |
5.4195 USDT |
| 2022-04-26 |
5.1885 USDT |
39,618.6810 |
4.6165 USDT |
4.4814 USDT |
5.9906 USDT |
5.6266 USDT |
| 2022-04-25 |
4.9611 USDT |
34,344.4605 |
4.3392 USDT |
4.3300 USDT |
5.4879 USDT |
4.6239 USDT |
| 2022-04-24 |
4.3103 USDT |
19,293.6855 |
4.2490 USDT |
4.1670 USDT |
4.4659 USDT |
4.3274 USDT |
| 2022-04-23 |
4.1590 USDT |
26,841.0875 |
3.9833 USDT |
3.9498 USDT |
4.3900 USDT |
4.1470 USDT |
| 2022-04-22 |
4.1445 USDT |
39,868.6618 |
4.1692 USDT |
3.8600 USDT |
4.3721 USDT |
3.8600 USDT |
| 2022-04-21 |
3.6881 USDT |
38,456.6790 |
3.8102 USDT |
3.4413 USDT |
4.0211 USDT |
4.0023 USDT |
| 2022-04-20 |
3.5652 USDT |
73,631.1023 |
3.5949 USDT |
3.0622 USDT |
3.9625 USDT |
3.7955 USDT |
| 2022-04-19 |
3.6817 USDT |
42,911.1697 |
3.8610 USDT |
3.4347 USDT |
4.0403 USDT |
3.5469 USDT |
| 2022-04-18 |
4.2542 USDT |
66,791.5209 |
4.0399 USDT |
3.8268 USDT |
4.7487 USDT |
3.9413 USDT |
| 2022-04-17 |
3.5956 USDT |
21,153.5247 |
3.5206 USDT |
3.4567 USDT |
3.7679 USDT |
3.6539 USDT |
| 2022-04-16 |
3.5438 USDT |
20,763.9271 |
3.5753 USDT |
3.3847 USDT |
3.7020 USDT |
3.5974 USDT |
| 2022-04-15 |
3.6447 USDT |
23,492.5029 |
3.7837 USDT |
3.5174 USDT |
3.7837 USDT |
3.6260 USDT |
| 2022-04-14 |
3.5598 USDT |
52,843.8901 |
3.3254 USDT |
3.1762 USDT |
3.8880 USDT |
3.7767 USDT |
| 2022-04-13 |
3.5809 USDT |
56,921.0068 |
3.6337 USDT |
3.3432 USDT |
3.8523 USDT |
3.4886 USDT |
| 2022-04-12 |
3.7386 USDT |
77,499.1718 |
4.2113 USDT |
3.2539 USDT |
4.2800 USDT |
3.9238 USDT |
| 2022-04-11 |
3.6855 USDT |
120,481.8643 |
3.2203 USDT |
3.0867 USDT |
4.2617 USDT |
4.1885 USDT |
| 2022-04-10 |
2.9402 USDT |
52,034.7042 |
2.7967 USDT |
2.7637 USDT |
3.0983 USDT |
2.8693 USDT |
| 2022-04-09 |
3.2223 USDT |
46,805.9536 |
3.3610 USDT |
3.0791 USDT |
3.4525 USDT |
3.1438 USDT |
| 2022-04-08 |
3.1097 USDT |
103,417.5069 |
2.8734 USDT |
2.7627 USDT |
3.5029 USDT |
3.4520 USDT |
| 2022-04-07 |
3.0285 USDT |
91,623.9429 |
3.2060 USDT |
2.7500 USDT |
3.3746 USDT |
2.9042 USDT |
| 2022-04-06 |
2.7563 USDT |
161,533.7625 |
2.3921 USDT |
2.3613 USDT |
3.1352 USDT |
2.9684 USDT |
| 2022-04-05 |
2.1577 USDT |
81,195.8366 |
2.1786 USDT |
2.0050 USDT |
2.2996 USDT |
2.1795 USDT |
| 2022-04-04 |
2.1718 USDT |
188,401.4749 |
1.9455 USDT |
1.9410 USDT |
2.4440 USDT |
2.1431 USDT |
| 2022-04-03 |
2.0991 USDT |
124,674.8991 |
2.2253 USDT |
1.9001 USDT |
2.3349 USDT |
1.9531 USDT |
| 2022-04-02 |
1.9712 USDT |
175,468.3994 |
2.0609 USDT |
1.6762 USDT |
2.2000 USDT |
2.1654 USDT |
| 2022-04-01 |
2.2585 USDT |
209,598.9474 |
2.2362 USDT |
1.8876 USDT |
2.5766 USDT |
2.0073 USDT |
| 2022-03-31 |
1.8640 USDT |
335,769.4332 |
1.8672 USDT |
1.5550 USDT |
2.3457 USDT |
2.1949 USDT |