Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.6075 USDT |
248.1567 |
0.5991 USDT |
0.5692 USDT |
0.6540 USDT |
0.6540 USDT |
| 2024-07-26 |
0.6438 USDT |
2,091.0395 |
0.7169 USDT |
0.5850 USDT |
0.7169 USDT |
0.5850 USDT |
| 2024-07-25 |
0.7302 USDT |
12,093.9513 |
0.6523 USDT |
0.6523 USDT |
0.8100 USDT |
0.7520 USDT |
| 2024-07-24 |
0.5965 USDT |
4,393.9303 |
0.6330 USDT |
0.5662 USDT |
0.6455 USDT |
0.6189 USDT |
| 2024-07-23 |
0.5783 USDT |
5,112.0012 |
0.5545 USDT |
0.5334 USDT |
0.6348 USDT |
0.6257 USDT |
| 2024-07-22 |
0.5108 USDT |
6,653.4568 |
0.5110 USDT |
0.5000 USDT |
0.5339 USDT |
0.5105 USDT |
| 2024-07-21 |
0.5121 USDT |
8,268.9466 |
0.5135 USDT |
0.4500 USDT |
0.5820 USDT |
0.4500 USDT |
| 2024-07-20 |
0.5123 USDT |
8,396.8994 |
0.5453 USDT |
0.4741 USDT |
0.5523 USDT |
0.5012 USDT |
| 2024-07-19 |
0.6136 USDT |
3,476.4150 |
0.6480 USDT |
0.5330 USDT |
0.7051 USDT |
0.5434 USDT |
| 2024-07-18 |
0.5576 USDT |
8,562.0010 |
0.5530 USDT |
0.4980 USDT |
0.6857 USDT |
0.6777 USDT |
| 2024-07-17 |
0.5493 USDT |
11,267.0305 |
0.6419 USDT |
0.4870 USDT |
0.6419 USDT |
0.5517 USDT |
| 2024-07-16 |
0.6733 USDT |
9,284.8787 |
0.6510 USDT |
0.6023 USDT |
0.7520 USDT |
0.6523 USDT |
| 2024-07-15 |
0.7737 USDT |
9,266.2507 |
0.8838 USDT |
0.6536 USDT |
0.8838 USDT |
0.6901 USDT |
| 2024-07-14 |
0.9726 USDT |
5,352.9146 |
0.9513 USDT |
0.9116 USDT |
1.0300 USDT |
0.9116 USDT |
| 2024-07-13 |
0.9536 USDT |
740.1284 |
0.9719 USDT |
0.9500 USDT |
0.9719 USDT |
0.9500 USDT |
| 2024-07-12 |
1.0086 USDT |
1,956.0515 |
1.0480 USDT |
0.9800 USDT |
1.0924 USDT |
0.9800 USDT |
| 2024-07-11 |
1.0050 USDT |
5,579.2274 |
1.0212 USDT |
0.8800 USDT |
1.1074 USDT |
1.1031 USDT |
| 2024-07-10 |
0.9543 USDT |
2,723.5223 |
0.9431 USDT |
0.8840 USDT |
0.9940 USDT |
0.9940 USDT |
| 2024-07-09 |
0.9688 USDT |
8,950.7769 |
1.0123 USDT |
0.9077 USDT |
1.0196 USDT |
0.9461 USDT |
| 2024-07-08 |
1.0491 USDT |
9,416.2316 |
1.1641 USDT |
0.9107 USDT |
1.2949 USDT |
1.0150 USDT |
| 2024-07-07 |
1.0584 USDT |
1,062.6232 |
0.9655 USDT |
0.9638 USDT |
1.1010 USDT |
1.0493 USDT |
| 2024-07-06 |
1.0600 USDT |
2,615.0736 |
1.0606 USDT |
0.8932 USDT |
1.1676 USDT |
0.9451 USDT |
| 2024-07-05 |
1.2765 USDT |
5,713.7396 |
1.1372 USDT |
1.1372 USDT |
1.5999 USDT |
1.1586 USDT |
| 2024-07-04 |
0.9845 USDT |
9,041.9731 |
0.7917 USDT |
0.7917 USDT |
1.0542 USDT |
1.0109 USDT |
| 2024-07-03 |
0.7958 USDT |
12,827.9612 |
0.7162 USDT |
0.7162 USDT |
0.8392 USDT |
0.8030 USDT |
| 2024-07-02 |
0.6769 USDT |
1,505.4813 |
0.7384 USDT |
0.6283 USDT |
0.7384 USDT |
0.6765 USDT |
| 2024-07-01 |
0.6909 USDT |
8,534.8847 |
0.6361 USDT |
0.6361 USDT |
0.7224 USDT |
0.6686 USDT |
| 2024-06-30 |
0.7266 USDT |
8,681.2782 |
0.7384 USDT |
0.6790 USDT |
0.7654 USDT |
0.7066 USDT |
| 2024-06-29 |
0.7018 USDT |
8,442.4024 |
0.6919 USDT |
0.6902 USDT |
0.7522 USDT |
0.7522 USDT |
| 2024-06-28 |
0.6800 USDT |
10,576.1787 |
0.6317 USDT |
0.6305 USDT |
0.7522 USDT |
0.7522 USDT |
| 2024-06-27 |
0.6598 USDT |
9,194.0857 |
0.6866 USDT |
0.6148 USDT |
0.7162 USDT |
0.6614 USDT |
| 2024-06-26 |
0.6286 USDT |
19,840.6220 |
0.6339 USDT |
0.6000 USDT |
0.6747 USDT |
0.6632 USDT |
| 2024-06-25 |
0.6248 USDT |
11,559.1856 |
0.6510 USDT |
0.5743 USDT |
0.6642 USDT |
0.6027 USDT |
| 2024-06-24 |
0.7588 USDT |
8,894.8754 |
0.7276 USDT |
0.6880 USDT |
0.8753 USDT |
0.7430 USDT |
| 2024-06-23 |
0.6870 USDT |
2,641.2486 |
0.6480 USDT |
0.6389 USDT |
0.7620 USDT |
0.7588 USDT |
| 2024-06-22 |
0.6538 USDT |
600.9279 |
0.6656 USDT |
0.6095 USDT |
0.6952 USDT |
0.6446 USDT |
| 2024-06-21 |
0.6501 USDT |
7,059.1244 |
0.6413 USDT |
0.6309 USDT |
0.7002 USDT |
0.6670 USDT |
| 2024-06-20 |
0.6610 USDT |
8,585.5918 |
0.6319 USDT |
0.5710 USDT |
0.6980 USDT |
0.6887 USDT |
| 2024-06-19 |
0.6870 USDT |
4,364.4083 |
0.7614 USDT |
0.6266 USDT |
0.7614 USDT |
0.6840 USDT |
| 2024-06-18 |
0.8442 USDT |
6,591.5007 |
0.7009 USDT |
0.7009 USDT |
0.9900 USDT |
0.7880 USDT |
| 2024-06-17 |
0.6442 USDT |
2,584.4748 |
0.5271 USDT |
0.5271 USDT |
0.7200 USDT |
0.6449 USDT |
| 2024-06-16 |
0.5324 USDT |
1,357.2833 |
0.5491 USDT |
0.5096 USDT |
0.5582 USDT |
0.5321 USDT |
| 2024-06-15 |
0.5143 USDT |
688.8289 |
0.5200 USDT |
0.4992 USDT |
0.5370 USDT |
0.5370 USDT |
| 2024-06-14 |
0.5174 USDT |
38,515.8472 |
0.4985 USDT |
0.4334 USDT |
0.5744 USDT |
0.5567 USDT |
| 2024-06-13 |
0.4718 USDT |
5,747.1223 |
0.4292 USDT |
0.4264 USDT |
0.4944 USDT |
0.4651 USDT |
| 2024-06-12 |
0.4221 USDT |
25,586.8439 |
0.5015 USDT |
0.3859 USDT |
0.5331 USDT |
0.4186 USDT |
| 2024-06-11 |
0.4602 USDT |
15,200.2449 |
0.4043 USDT |
0.4010 USDT |
0.5080 USDT |
0.4860 USDT |
| 2024-06-10 |
0.3854 USDT |
6,400.9291 |
0.3590 USDT |
0.3576 USDT |
0.4006 USDT |
0.3788 USDT |
| 2024-06-09 |
0.3661 USDT |
26,788.2885 |
0.3793 USDT |
0.3261 USDT |
0.3800 USDT |
0.3533 USDT |
| 2024-06-08 |
0.3732 USDT |
7,265.2807 |
0.3361 USDT |
0.3352 USDT |
0.3961 USDT |
0.3768 USDT |