Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
19.2256 USDT |
5,169.0492 |
18.1197 USDT |
16.3192 USDT |
24.5922 USDT |
22.5029 USDT |
| 2022-01-07 |
16.7833 USDT |
9,433.0612 |
13.8859 USDT |
13.8839 USDT |
18.7715 USDT |
17.6625 USDT |
| 2022-01-06 |
15.1303 USDT |
8,529.0454 |
14.6843 USDT |
11.9621 USDT |
16.9854 USDT |
14.1652 USDT |
| 2022-01-05 |
13.1888 USDT |
7,256.5529 |
10.8760 USDT |
9.7752 USDT |
17.4661 USDT |
14.4492 USDT |
| 2022-01-04 |
10.4292 USDT |
4,309.2092 |
9.8261 USDT |
9.5926 USDT |
11.1959 USDT |
10.4806 USDT |
| 2022-01-03 |
9.3454 USDT |
3,010.4751 |
8.9753 USDT |
8.8912 USDT |
9.9000 USDT |
9.5579 USDT |
| 2022-01-02 |
8.8541 USDT |
1,470.1074 |
8.6441 USDT |
8.5414 USDT |
9.1953 USDT |
8.9841 USDT |
| 2022-01-01 |
8.8371 USDT |
1,917.6753 |
9.1767 USDT |
8.5675 USDT |
9.1883 USDT |
8.7348 USDT |
| 2021-12-31 |
8.2339 USDT |
3,641.4498 |
8.6212 USDT |
7.8485 USDT |
8.7695 USDT |
8.1027 USDT |
| 2021-12-30 |
8.1871 USDT |
12,099.4843 |
9.4500 USDT |
7.5369 USDT |
9.9865 USDT |
8.0863 USDT |
| 2021-12-29 |
8.5713 USDT |
12,448.5410 |
8.5804 USDT |
7.5013 USDT |
9.8066 USDT |
8.8740 USDT |
| 2021-12-28 |
7.5484 USDT |
23,825.0425 |
6.2000 USDT |
6.1299 USDT |
8.8748 USDT |
8.2844 USDT |
| 2021-12-27 |
6.1425 USDT |
17,424.7262 |
7.2431 USDT |
5.5200 USDT |
7.4161 USDT |
6.0337 USDT |
| 2021-12-26 |
7.7654 USDT |
6,531.8658 |
7.9946 USDT |
6.6574 USDT |
8.8109 USDT |
6.9746 USDT |
| 2021-12-25 |
8.1564 USDT |
7,653.1551 |
9.5550 USDT |
7.2298 USDT |
9.6508 USDT |
7.9788 USDT |
| 2021-12-24 |
8.4163 USDT |
8,591.8258 |
7.8081 USDT |
7.4141 USDT |
9.3535 USDT |
8.9052 USDT |
| 2021-12-23 |
9.8451 USDT |
14,371.0035 |
14.3486 USDT |
7.0176 USDT |
15.5255 USDT |
8.2936 USDT |
| 2021-12-22 |
14.0009 USDT |
3,915.6146 |
14.1360 USDT |
12.9820 USDT |
15.1000 USDT |
14.1901 USDT |
| 2021-12-21 |
14.5364 USDT |
4,781.8367 |
15.3889 USDT |
13.4650 USDT |
15.8930 USDT |
15.1500 USDT |
| 2021-12-20 |
15.5377 USDT |
8,227.1091 |
14.1092 USDT |
13.2632 USDT |
17.4997 USDT |
14.9423 USDT |