Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
1.8956 USDT |
274,281.8672 |
1.8708 USDT |
1.6100 USDT |
2.1928 USDT |
1.8458 USDT |
| 2022-03-29 |
1.8728 USDT |
277,170.4583 |
2.0659 USDT |
1.6400 USDT |
2.0782 USDT |
1.9444 USDT |
| 2022-03-28 |
1.7683 USDT |
363,062.5261 |
2.0700 USDT |
1.3990 USDT |
2.1273 USDT |
1.9177 USDT |
| 2022-03-27 |
2.3134 USDT |
140,729.6212 |
2.3701 USDT |
2.0500 USDT |
2.5401 USDT |
2.1275 USDT |
| 2022-03-26 |
2.4707 USDT |
147,822.9684 |
2.5700 USDT |
2.3008 USDT |
2.6451 USDT |
2.3907 USDT |
| 2022-03-25 |
2.3520 USDT |
295,022.1982 |
2.3447 USDT |
2.0054 USDT |
2.6200 USDT |
2.5624 USDT |
| 2022-03-24 |
2.3543 USDT |
264,823.8765 |
2.4898 USDT |
2.0935 USDT |
2.5730 USDT |
2.3962 USDT |
| 2022-03-23 |
2.6726 USDT |
248,939.0747 |
2.7345 USDT |
2.4000 USDT |
2.8948 USDT |
2.6433 USDT |
| 2022-03-22 |
2.5702 USDT |
234,491.9924 |
2.9369 USDT |
2.2500 USDT |
2.9680 USDT |
2.4674 USDT |
| 2022-03-21 |
3.0352 USDT |
170,982.6664 |
3.0055 USDT |
2.8027 USDT |
3.3722 USDT |
2.9574 USDT |
| 2022-03-20 |
2.8409 USDT |
255,909.1990 |
2.5409 USDT |
2.3021 USDT |
3.1468 USDT |
2.9739 USDT |
| 2022-03-19 |
2.8046 USDT |
213,795.6268 |
3.3494 USDT |
2.2013 USDT |
3.4407 USDT |
2.4774 USDT |
| 2022-03-18 |
3.6618 USDT |
116,572.8448 |
3.4758 USDT |
3.3526 USDT |
3.8652 USDT |
3.4340 USDT |
| 2022-03-17 |
3.2967 USDT |
153,790.9921 |
3.0260 USDT |
2.9359 USDT |
3.5814 USDT |
3.3962 USDT |
| 2022-03-16 |
3.8537 USDT |
218,132.9430 |
4.4334 USDT |
3.1464 USDT |
4.4932 USDT |
3.2757 USDT |
| 2022-03-15 |
4.2948 USDT |
72,659.9163 |
4.1472 USDT |
3.9419 USDT |
4.5473 USDT |
4.2274 USDT |
| 2022-03-14 |
4.2458 USDT |
139,002.2433 |
4.2932 USDT |
3.8722 USDT |
4.4967 USDT |
4.4130 USDT |
| 2022-03-13 |
3.4668 USDT |
371,390.3423 |
4.4814 USDT |
2.7498 USDT |
4.5474 USDT |
4.1611 USDT |
| 2022-03-12 |
4.3653 USDT |
56,455.0318 |
4.6177 USDT |
4.1839 USDT |
4.6462 USDT |
4.3613 USDT |
| 2022-03-11 |
4.3556 USDT |
115,231.3484 |
4.3125 USDT |
3.9922 USDT |
4.6930 USDT |
4.4959 USDT |
| 2022-03-10 |
4.1437 USDT |
189,660.7943 |
3.5903 USDT |
3.5691 USDT |
4.5587 USDT |
4.2988 USDT |
| 2022-03-09 |
3.6880 USDT |
243,741.5338 |
4.3222 USDT |
3.1654 USDT |
4.4272 USDT |
3.8378 USDT |
| 2022-03-08 |
4.1539 USDT |
282,608.5344 |
4.6451 USDT |
3.7026 USDT |
4.7950 USDT |
4.4204 USDT |
| 2022-03-07 |
4.4675 USDT |
189,423.0312 |
4.6135 USDT |
3.7538 USDT |
4.9241 USDT |
4.9000 USDT |
| 2022-03-06 |
4.0684 USDT |
205,186.3364 |
3.8051 USDT |
3.5396 USDT |
4.4561 USDT |
4.4099 USDT |
| 2022-03-05 |
4.2715 USDT |
182,505.5336 |
4.3308 USDT |
3.7949 USDT |
4.8628 USDT |
3.8954 USDT |
| 2022-03-04 |
3.7247 USDT |
224,870.7058 |
3.4510 USDT |
3.4025 USDT |
3.9932 USDT |
3.8582 USDT |
| 2022-03-03 |
3.2133 USDT |
308,717.2830 |
3.0407 USDT |
2.8401 USDT |
3.5251 USDT |
3.4629 USDT |
| 2022-03-02 |
2.9463 USDT |
429,275.3572 |
2.9134 USDT |
2.5354 USDT |
3.2072 USDT |
2.9899 USDT |
| 2022-03-01 |
2.7582 USDT |
510,819.9562 |
2.8391 USDT |
2.3010 USDT |
3.2203 USDT |
2.9200 USDT |
| 2022-02-28 |
4.0541 USDT |
399,349.1953 |
4.3986 USDT |
3.0765 USDT |
4.8725 USDT |
3.2652 USDT |
| 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 |