Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
4.0269 USDT |
411,934.5208 |
3.6628 USDT |
3.4170 USDT |
4.5546 USDT |
4.2533 USDT |
| 2022-02-26 |
3.5029 USDT |
325,096.5800 |
3.2974 USDT |
2.9053 USDT |
3.8596 USDT |
3.6570 USDT |
| 2022-02-25 |
4.1866 USDT |
633,064.7635 |
5.6491 USDT |
3.0001 USDT |
5.8560 USDT |
3.1430 USDT |
| 2022-02-24 |
7.4456 USDT |
435,214.1701 |
6.5000 USDT |
5.6707 USDT |
8.6417 USDT |
6.4811 USDT |
| 2022-02-23 |
5.1685 USDT |
337,678.0783 |
4.9287 USDT |
4.2740 USDT |
6.3404 USDT |
6.2272 USDT |
| 2022-02-22 |
6.0156 USDT |
466,676.5507 |
6.4491 USDT |
4.8700 USDT |
7.2735 USDT |
4.9110 USDT |
| 2022-02-21 |
4.5524 USDT |
555,574.1302 |
4.9603 USDT |
3.5650 USDT |
5.6340 USDT |
5.6000 USDT |
| 2022-02-20 |
4.5035 USDT |
426,671.8772 |
3.6542 USDT |
3.6218 USDT |
4.9747 USDT |
4.8074 USDT |
| 2022-02-19 |
3.4340 USDT |
316,661.3456 |
3.3592 USDT |
2.9726 USDT |
3.8300 USDT |
3.7581 USDT |
| 2022-02-18 |
3.0592 USDT |
376,625.7872 |
3.0033 USDT |
2.6906 USDT |
3.4000 USDT |
3.2188 USDT |
| 2022-02-17 |
2.6301 USDT |
517,083.1311 |
2.3914 USDT |
2.2201 USDT |
3.0780 USDT |
2.9434 USDT |
| 2022-02-16 |
2.2873 USDT |
668,105.4578 |
2.0007 USDT |
1.9901 USDT |
2.5300 USDT |
2.2044 USDT |
| 2022-02-15 |
2.5290 USDT |
1,087,821.8930 |
4.2253 USDT |
2.1180 USDT |
4.2253 USDT |
2.2805 USDT |
| 2022-02-14 |
4.5251 USDT |
417,787.4886 |
4.9224 USDT |
3.6414 USDT |
5.2000 USDT |
4.6453 USDT |
| 2022-02-13 |
4.2209 USDT |
336,377.0217 |
3.8241 USDT |
3.6004 USDT |
5.0323 USDT |
4.7565 USDT |
| 2022-02-12 |
3.8734 USDT |
581,403.3840 |
3.9338 USDT |
3.3322 USDT |
4.5000 USDT |
3.7097 USDT |
| 2022-02-11 |
3.1906 USDT |
645,359.4841 |
3.3010 USDT |
2.6809 USDT |
3.9000 USDT |
3.7537 USDT |
| 2022-02-10 |
2.8202 USDT |
678,536.5738 |
2.6000 USDT |
2.3499 USDT |
3.3320 USDT |
3.2864 USDT |
| 2022-02-09 |
2.4833 USDT |
703,269.4095 |
2.2500 USDT |
2.0755 USDT |
2.7650 USDT |
2.5650 USDT |
| 2022-02-08 |
3.0908 USDT |
744,443.6994 |
2.9081 USDT |
2.3426 USDT |
3.5799 USDT |
3.3763 USDT |
| 2022-02-07 |
3.0580 USDT |
945,691.9919 |
4.4641 USDT |
2.1584 USDT |
5.1830 USDT |
2.7988 USDT |
| 2022-02-06 |
4.1946 USDT |
612,411.0805 |
6.8561 USDT |
3.1194 USDT |
7.1517 USDT |
4.2653 USDT |
| 2022-02-05 |
12.9034 USDT |
167,968.0431 |
33.0503 USDT |
10.0600 USDT |
33.2886 USDT |
10.6982 USDT |
| 2022-02-04 |
39.8724 USDT |
17,891.0004 |
43.3772 USDT |
32.8096 USDT |
45.2060 USDT |
35.0000 USDT |
| 2022-02-03 |
49.0400 USDT |
33,117.0366 |
47.9152 USDT |
44.4623 USDT |
54.4840 USDT |
45.2513 USDT |
| 2022-02-02 |
38.8851 USDT |
22,271.1153 |
35.2932 USDT |
34.0000 USDT |
46.6527 USDT |
43.4105 USDT |
| 2022-02-01 |
36.9721 USDT |
20,912.0531 |
40.6776 USDT |
33.3656 USDT |
41.2688 USDT |
36.9000 USDT |
| 2022-01-31 |
48.4675 USDT |
45,404.5151 |
47.9200 USDT |
40.1500 USDT |
56.6494 USDT |
42.7273 USDT |
| 2022-01-30 |
39.5209 USDT |
27,626.9291 |
45.8441 USDT |
31.3085 USDT |
49.1771 USDT |
46.1786 USDT |
| 2022-01-29 |
44.8668 USDT |
29,769.3469 |
46.3365 USDT |
39.0000 USDT |
49.8712 USDT |
45.9153 USDT |
| 2022-01-28 |
49.8856 USDT |
26,231.7903 |
49.0156 USDT |
44.6431 USDT |
56.0000 USDT |
47.9642 USDT |
| 2022-01-27 |
40.6364 USDT |
21,752.6264 |
34.7795 USDT |
32.8144 USDT |
52.2672 USDT |
51.6136 USDT |
| 2022-01-26 |
37.1308 USDT |
25,017.3694 |
60.0138 USDT |
25.0000 USDT |
65.7815 USDT |
29.9872 USDT |
| 2022-01-25 |
66.1223 USDT |
11,422.2613 |
64.4406 USDT |
48.5091 USDT |
76.8038 USDT |
59.2485 USDT |
| 2022-01-24 |
71.6150 USDT |
16,116.0560 |
51.5000 USDT |
51.3730 USDT |
88.0000 USDT |
60.6432 USDT |
| 2022-01-23 |
63.0961 USDT |
13,963.7139 |
70.0001 USDT |
47.0500 USDT |
76.4352 USDT |
69.7940 USDT |
| 2022-01-22 |
69.0299 USDT |
15,991.9258 |
49.4205 USDT |
45.3692 USDT |
94.6135 USDT |
73.2660 USDT |
| 2022-01-21 |
37.5890 USDT |
8,597.9641 |
30.8394 USDT |
29.0671 USDT |
43.3384 USDT |
42.8964 USDT |
| 2022-01-20 |
24.8001 USDT |
4,081.6186 |
25.9798 USDT |
21.6184 USDT |
28.4631 USDT |
25.1316 USDT |
| 2022-01-19 |
24.2556 USDT |
4,870.3402 |
21.1668 USDT |
20.7663 USDT |
27.0000 USDT |
25.1795 USDT |
| 2022-01-18 |
20.9829 USDT |
9,130.0878 |
20.1882 USDT |
18.3399 USDT |
23.4697 USDT |
20.8769 USDT |
| 2022-01-17 |
19.6335 USDT |
8,243.9997 |
16.5288 USDT |
16.2028 USDT |
21.0692 USDT |
20.0724 USDT |
| 2022-01-16 |
16.1219 USDT |
4,340.1064 |
15.5664 USDT |
14.8688 USDT |
17.3191 USDT |
16.6112 USDT |
| 2022-01-15 |
15.4223 USDT |
4,316.9924 |
17.2568 USDT |
13.3097 USDT |
17.8126 USDT |
14.6166 USDT |
| 2022-01-14 |
17.2504 USDT |
8,356.5045 |
17.1244 USDT |
15.6315 USDT |
18.7156 USDT |
17.2918 USDT |
| 2022-01-13 |
15.1064 USDT |
6,620.5224 |
13.4376 USDT |
12.7982 USDT |
17.6099 USDT |
16.9270 USDT |
| 2022-01-12 |
15.5979 USDT |
6,142.8107 |
20.5319 USDT |
12.1269 USDT |
20.8449 USDT |
14.5012 USDT |
| 2022-01-11 |
22.2995 USDT |
2,877.4670 |
23.8842 USDT |
19.4911 USDT |
25.3953 USDT |
20.8222 USDT |
| 2022-01-10 |
23.7725 USDT |
4,083.9721 |
20.1626 USDT |
19.2632 USDT |
27.1086 USDT |
25.3454 USDT |
| 2022-01-09 |
20.2615 USDT |
3,820.9302 |
22.8848 USDT |
16.7108 USDT |
23.6365 USDT |
18.1577 USDT |