Identifier on DigiFinex: gala3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0104 USDT |
4,036,404.8817 |
0.0114 USDT |
0.0112 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-05-03 |
0.0102 USDT |
12,927,553.6991 |
0.0106 USDT |
0.0104 USDT |
0.0108 USDT |
0.0114 USDT |
| 2024-05-02 |
0.0090 USDT |
36,686,608.1172 |
0.0094 USDT |
0.0089 USDT |
0.0095 USDT |
0.0097 USDT |
| 2024-05-01 |
0.0084 USDT |
127,526,866.3024 |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0088 USDT |
| 2024-04-30 |
0.0101 USDT |
76,862,378.3961 |
0.0094 USDT |
0.0081 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-04-29 |
0.0117 USDT |
25,369,072.3737 |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-04-28 |
0.0138 USDT |
15,891,294.1225 |
0.0139 USDT |
0.0122 USDT |
0.0129 USDT |
0.0123 USDT |
| 2024-04-27 |
0.0123 USDT |
36,655,600.5241 |
0.0117 USDT |
0.0116 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-04-26 |
0.0138 USDT |
14,424,406.5855 |
0.0134 USDT |
0.0130 USDT |
0.0134 USDT |
0.0137 USDT |
| 2024-04-25 |
0.0138 USDT |
10,795,553.8308 |
0.0153 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-04-24 |
0.0174 USDT |
52,070,305.2447 |
0.0185 USDT |
0.0143 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-04-23 |
0.0175 USDT |
47,667,177.7106 |
0.0170 USDT |
0.0168 USDT |
0.0178 USDT |
0.0183 USDT |
| 2024-04-22 |
0.0169 USDT |
21,773,718.7021 |
0.0171 USDT |
0.0161 USDT |
0.0171 USDT |
0.0174 USDT |
| 2024-04-21 |
0.0171 USDT |
20,512,707.3799 |
0.0159 USDT |
0.0155 USDT |
0.0162 USDT |
0.0165 USDT |
| 2024-04-20 |
0.0143 USDT |
61,303,521.1279 |
0.0134 USDT |
0.0132 USDT |
0.0137 USDT |
0.0178 USDT |
| 2024-04-19 |
0.0123 USDT |
31,364,947.2111 |
0.0130 USDT |
0.0116 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-04-18 |
0.0105 USDT |
40,444,669.9635 |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0123 USDT |
| 2024-04-17 |
0.0099 USDT |
143,823,953.8608 |
0.0089 USDT |
0.0085 USDT |
0.0095 USDT |
0.0100 USDT |
| 2024-04-16 |
0.0105 USDT |
43,217,491.0917 |
0.0104 USDT |
0.0100 USDT |
0.0105 USDT |
0.0112 USDT |
| 2024-04-15 |
0.0125 USDT |
135,220,375.7036 |
0.0123 USDT |
0.0094 USDT |
0.0110 USDT |
0.0102 USDT |
| 2024-04-14 |
0.0103 USDT |
191,923,705.8094 |
0.0114 USDT |
0.0102 USDT |
0.0123 USDT |
0.0116 USDT |
| 2024-04-13 |
0.0117 USDT |
549,912,100.4432 |
0.0205 USDT |
0.0066 USDT |
0.0090 USDT |
0.0084 USDT |
| 2024-04-12 |
0.0240 USDT |
261,741,360.3537 |
0.0404 USDT |
0.0148 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-04-11 |
0.0472 USDT |
5,420,019.1412 |
0.0442 USDT |
0.0427 USDT |
0.0451 USDT |
0.0455 USDT |
| 2024-04-10 |
0.0486 USDT |
8,932,544.5599 |
0.0491 USDT |
0.0464 USDT |
0.0492 USDT |
0.0498 USDT |
| 2024-04-09 |
0.0687 USDT |
10,233,662.1130 |
0.0658 USDT |
0.0557 USDT |
0.0577 USDT |
0.0576 USDT |
| 2024-04-08 |
0.0648 USDT |
5,159,799.1635 |
0.0662 USDT |
0.0651 USDT |
0.0681 USDT |
0.0703 USDT |
| 2024-04-07 |
0.0603 USDT |
3,336,005.5625 |
0.0664 USDT |
0.0583 USDT |
0.0598 USDT |
0.0592 USDT |
| 2024-04-06 |
0.0522 USDT |
2,133,233.3992 |
0.0508 USDT |
0.0507 USDT |
0.0522 USDT |
0.0516 USDT |
| 2024-04-05 |
0.0514 USDT |
3,791,014.0505 |
0.0530 USDT |
0.0514 USDT |
0.0530 USDT |
0.0529 USDT |
| 2024-04-04 |
0.0558 USDT |
4,103,293.1354 |
0.0597 USDT |
0.0535 USDT |
0.0561 USDT |
0.0553 USDT |
| 2024-04-03 |
0.0580 USDT |
4,110,222.5583 |
0.0542 USDT |
0.0497 USDT |
0.0534 USDT |
0.0532 USDT |
| 2024-04-02 |
0.0668 USDT |
4,801,673.3351 |
0.0662 USDT |
0.0592 USDT |
0.0617 USDT |
0.0607 USDT |
| 2024-04-01 |
0.0918 USDT |
1,735,116.9688 |
0.0808 USDT |
0.0770 USDT |
0.0808 USDT |
0.0858 USDT |
| 2024-03-31 |
0.1128 USDT |
1,746,250.4371 |
0.1110 USDT |
0.1064 USDT |
0.1100 USDT |
0.1115 USDT |
| 2024-03-30 |
0.1164 USDT |
3,465,461.4778 |
0.1218 USDT |
0.1110 USDT |
0.1155 USDT |
0.1134 USDT |
| 2024-03-29 |
0.1113 USDT |
1,789,776.6599 |
0.1051 USDT |
0.1034 USDT |
0.1062 USDT |
0.1036 USDT |
| 2024-03-28 |
0.1206 USDT |
2,853,383.7286 |
0.1159 USDT |
0.1139 USDT |
0.1178 USDT |
0.1177 USDT |
| 2024-03-27 |
0.1300 USDT |
3,402,270.2505 |
0.1165 USDT |
0.1140 USDT |
0.1208 USDT |
0.1201 USDT |
| 2024-03-26 |
0.1524 USDT |
3,932,137.2602 |
0.1471 USDT |
0.1344 USDT |
0.1391 USDT |
0.1382 USDT |
| 2024-03-25 |
0.1453 USDT |
2,401,460.8314 |
0.1427 USDT |
0.1341 USDT |
0.1435 USDT |
0.1448 USDT |
| 2024-03-24 |
0.1174 USDT |
2,772,481.7063 |
0.1084 USDT |
0.1050 USDT |
0.1109 USDT |
0.1177 USDT |
| 2024-03-23 |
0.1143 USDT |
4,006,995.8470 |
0.1280 USDT |
0.1234 USDT |
0.1304 USDT |
0.1370 USDT |
| 2024-03-22 |
0.0915 USDT |
5,247,706.1659 |
0.0779 USDT |
0.0776 USDT |
0.0857 USDT |
0.0846 USDT |
| 2024-03-21 |
0.1023 USDT |
5,331,373.7561 |
0.1042 USDT |
0.0887 USDT |
0.0947 USDT |
0.0943 USDT |
| 2024-03-20 |
0.0890 USDT |
7,280,880.2776 |
0.1024 USDT |
0.0761 USDT |
0.0879 USDT |
0.1039 USDT |
| 2024-03-19 |
0.0912 USDT |
6,297,957.4296 |
0.0845 USDT |
0.0794 USDT |
0.0873 USDT |
0.0961 USDT |
| 2024-03-18 |
0.1349 USDT |
2,881,062.9937 |
0.1143 USDT |
0.1090 USDT |
0.1150 USDT |
0.1162 USDT |
| 2024-03-17 |
0.1411 USDT |
3,827,516.4186 |
0.1522 USDT |
0.1491 USDT |
0.1555 USDT |
0.1529 USDT |
| 2024-03-16 |
0.1928 USDT |
7,001,361.4262 |
0.1729 USDT |
0.1255 USDT |
0.1439 USDT |
0.1421 USDT |