Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.3732 USDT |
7,265.2807 |
0.3361 USDT |
0.3352 USDT |
0.3961 USDT |
0.3768 USDT |
| 2024-06-07 |
0.2927 USDT |
61,483.9053 |
0.2513 USDT |
0.2458 USDT |
0.3713 USDT |
0.3338 USDT |
| 2024-06-06 |
0.2510 USDT |
20,206.0139 |
0.2345 USDT |
0.2345 USDT |
0.2610 USDT |
0.2565 USDT |
| 2024-06-05 |
0.2284 USDT |
45,176.2278 |
0.2254 USDT |
0.2100 USDT |
0.2370 USDT |
0.2315 USDT |
| 2024-06-04 |
0.2572 USDT |
21,652.7700 |
0.2605 USDT |
0.2306 USDT |
0.2711 USDT |
0.2306 USDT |
| 2024-06-03 |
0.2359 USDT |
69,102.6951 |
0.2981 USDT |
0.2175 USDT |
0.3044 USDT |
0.2534 USDT |
| 2024-06-02 |
0.2738 USDT |
15,894.6644 |
0.3004 USDT |
0.2525 USDT |
0.3004 USDT |
0.2900 USDT |
| 2024-06-01 |
0.3043 USDT |
2,250.8041 |
0.3120 USDT |
0.3037 USDT |
0.3153 USDT |
0.3043 USDT |
| 2024-05-31 |
0.3102 USDT |
16,224.7933 |
0.3179 USDT |
0.2976 USDT |
0.3286 USDT |
0.3027 USDT |
| 2024-05-30 |
0.2920 USDT |
15,871.7298 |
0.2909 USDT |
0.2695 USDT |
0.3298 USDT |
0.2771 USDT |
| 2024-05-29 |
0.2796 USDT |
7,195.0081 |
0.2653 USDT |
0.2511 USDT |
0.2964 USDT |
0.2871 USDT |
| 2024-05-28 |
0.2728 USDT |
13,285.4295 |
0.2612 USDT |
0.2500 USDT |
0.3028 USDT |
0.2510 USDT |
| 2024-05-27 |
0.2765 USDT |
12,999.0899 |
0.2940 USDT |
0.2558 USDT |
0.3074 USDT |
0.2669 USDT |
| 2024-05-26 |
0.2999 USDT |
3,440.0160 |
0.2902 USDT |
0.2870 USDT |
0.3055 USDT |
0.2962 USDT |
| 2024-05-25 |
0.2827 USDT |
3,774.0587 |
0.2915 USDT |
0.2734 USDT |
0.2980 USDT |
0.2787 USDT |
| 2024-05-24 |
0.2997 USDT |
30,330.1401 |
0.2995 USDT |
0.2820 USDT |
0.3273 USDT |
0.3085 USDT |
| 2024-05-23 |
0.2951 USDT |
67,154.0716 |
0.2641 USDT |
0.2612 USDT |
0.3297 USDT |
0.3178 USDT |
| 2024-05-22 |
0.2606 USDT |
131,043.1663 |
0.3320 USDT |
0.2133 USDT |
0.3339 USDT |
0.2701 USDT |
| 2024-05-21 |
0.3596 USDT |
46,916.1663 |
0.3333 USDT |
0.3197 USDT |
0.4148 USDT |
0.3533 USDT |
| 2024-05-20 |
0.3988 USDT |
123,056.6477 |
0.4036 USDT |
0.2677 USDT |
0.5235 USDT |
0.3580 USDT |
| 2024-05-19 |
0.3621 USDT |
16,956.4074 |
0.3287 USDT |
0.3205 USDT |
0.3931 USDT |
0.3931 USDT |
| 2024-05-18 |
0.3271 USDT |
19,525.0152 |
0.3497 USDT |
0.3040 USDT |
0.3550 USDT |
0.3433 USDT |
| 2024-05-17 |
0.3590 USDT |
22,393.4311 |
0.4022 USDT |
0.3053 USDT |
0.4171 USDT |
0.3400 USDT |
| 2024-05-16 |
0.4005 USDT |
15,840.9382 |
0.4128 USDT |
0.3562 USDT |
0.4345 USDT |
0.3970 USDT |
| 2024-05-15 |
0.4678 USDT |
23,447.6756 |
0.5440 USDT |
0.3947 USDT |
0.5564 USDT |
0.4132 USDT |
| 2024-05-14 |
0.5147 USDT |
10,148.0806 |
0.4995 USDT |
0.4876 USDT |
0.5555 USDT |
0.5438 USDT |
| 2024-05-13 |
0.4837 USDT |
25,518.6501 |
0.4785 USDT |
0.4466 USDT |
0.5655 USDT |
0.4949 USDT |
| 2024-05-12 |
0.4618 USDT |
20,733.3852 |
0.4567 USDT |
0.4489 USDT |
0.5021 USDT |
0.4936 USDT |
| 2024-05-11 |
0.4428 USDT |
8,783.9755 |
0.4564 USDT |
0.4229 USDT |
0.4672 USDT |
0.4290 USDT |
| 2024-05-10 |
0.4382 USDT |
15,469.3308 |
0.3997 USDT |
0.3819 USDT |
0.4824 USDT |
0.4756 USDT |
| 2024-05-09 |
0.4313 USDT |
39,698.0814 |
0.4590 USDT |
0.3908 USDT |
0.4836 USDT |
0.3908 USDT |
| 2024-05-08 |
0.4329 USDT |
17,282.3578 |
0.4327 USDT |
0.4062 USDT |
0.4692 USDT |
0.4557 USDT |
| 2024-05-07 |
0.3808 USDT |
31,340.3368 |
0.3897 USDT |
0.3348 USDT |
0.4187 USDT |
0.4187 USDT |
| 2024-05-06 |
0.3620 USDT |
34,374.7490 |
0.3870 USDT |
0.3115 USDT |
0.4037 USDT |
0.3710 USDT |
| 2024-05-05 |
0.4150 USDT |
14,444.2529 |
0.4507 USDT |
0.3540 USDT |
0.4811 USDT |
0.3921 USDT |
| 2024-05-04 |
0.4258 USDT |
14,642.1147 |
0.4412 USDT |
0.3981 USDT |
0.4479 USDT |
0.4326 USDT |
| 2024-05-03 |
0.4886 USDT |
28,240.7041 |
0.5438 USDT |
0.4260 USDT |
0.5632 USDT |
0.4271 USDT |
| 2024-05-02 |
0.5756 USDT |
25,282.9329 |
0.5808 USDT |
0.5189 USDT |
0.6313 USDT |
0.5374 USDT |
| 2024-05-01 |
0.6315 USDT |
46,567.8020 |
0.5860 USDT |
0.5575 USDT |
0.7045 USDT |
0.5630 USDT |
| 2024-04-30 |
0.6057 USDT |
22,028.2093 |
0.5004 USDT |
0.4793 USDT |
0.6632 USDT |
0.6486 USDT |
| 2024-04-29 |
0.5263 USDT |
19,217.7876 |
0.4821 USDT |
0.4615 USDT |
0.5659 USDT |
0.5129 USDT |
| 2024-04-28 |
0.4544 USDT |
15,427.4889 |
0.5079 USDT |
0.4116 USDT |
0.5079 USDT |
0.4516 USDT |
| 2024-04-27 |
0.5208 USDT |
7,320.4750 |
0.4932 USDT |
0.4790 USDT |
0.5601 USDT |
0.4973 USDT |
| 2024-04-26 |
0.4699 USDT |
21,075.9504 |
0.4533 USDT |
0.4398 USDT |
0.5008 USDT |
0.4665 USDT |
| 2024-04-25 |
0.4610 USDT |
33,025.9437 |
0.4498 USDT |
0.4273 USDT |
0.5136 USDT |
0.4533 USDT |
| 2024-04-24 |
0.4049 USDT |
47,571.8864 |
0.3900 USDT |
0.3499 USDT |
0.4630 USDT |
0.4403 USDT |
| 2024-04-23 |
0.3954 USDT |
22,254.7378 |
0.3873 USDT |
0.3319 USDT |
0.4395 USDT |
0.3556 USDT |
| 2024-04-22 |
0.4017 USDT |
34,719.5293 |
0.4228 USDT |
0.3799 USDT |
0.4468 USDT |
0.3883 USDT |
| 2024-04-21 |
0.4055 USDT |
34,046.8501 |
0.4301 USDT |
0.3750 USDT |
0.4474 USDT |
0.4358 USDT |
| 2024-04-20 |
0.4903 USDT |
18,188.6834 |
0.6154 USDT |
0.3822 USDT |
0.6311 USDT |
0.4165 USDT |