Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0205 USDT |
29,646,846.0553 |
0.0202 USDT |
0.0190 USDT |
0.0218 USDT |
0.0191 USDT |
| 2024-08-26 |
0.0208 USDT |
20,003,168.5719 |
0.0216 USDT |
0.0201 USDT |
0.0218 USDT |
0.0203 USDT |
| 2024-08-25 |
0.0211 USDT |
17,172,707.4018 |
0.0217 USDT |
0.0205 USDT |
0.0218 USDT |
0.0214 USDT |
| 2024-08-24 |
0.0217 USDT |
16,115,832.7437 |
0.0214 USDT |
0.0212 USDT |
0.0222 USDT |
0.0219 USDT |
| 2024-08-23 |
0.0208 USDT |
60,211,489.4477 |
0.0186 USDT |
0.0186 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-08-22 |
0.0184 USDT |
17,510,691.4224 |
0.0184 USDT |
0.0179 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-08-21 |
0.0181 USDT |
22,345,055.5476 |
0.0180 USDT |
0.0172 USDT |
0.0187 USDT |
0.0184 USDT |
| 2024-08-20 |
0.0179 USDT |
48,564,798.5887 |
0.0174 USDT |
0.0173 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-08-19 |
0.0171 USDT |
30,442,458.3786 |
0.0170 USDT |
0.0168 USDT |
0.0176 USDT |
0.0172 USDT |
| 2024-08-18 |
0.0173 USDT |
28,135,874.7276 |
0.0171 USDT |
0.0165 USDT |
0.0180 USDT |
0.0172 USDT |
| 2024-08-17 |
0.0160 USDT |
16,545,807.5221 |
0.0159 USDT |
0.0158 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-08-16 |
0.0159 USDT |
31,557,481.3250 |
0.0162 USDT |
0.0154 USDT |
0.0163 USDT |
0.0160 USDT |
| 2024-08-15 |
0.0167 USDT |
31,213,373.9505 |
0.0166 USDT |
0.0159 USDT |
0.0175 USDT |
0.0160 USDT |
| 2024-08-14 |
0.0167 USDT |
34,005,679.8604 |
0.0168 USDT |
0.0163 USDT |
0.0174 USDT |
0.0164 USDT |
| 2024-08-13 |
0.0167 USDT |
14,500,479.8709 |
0.0168 USDT |
0.0161 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-08-12 |
0.0164 USDT |
18,171,495.7913 |
0.0157 USDT |
0.0156 USDT |
0.0171 USDT |
0.0163 USDT |
| 2024-08-11 |
0.0165 USDT |
11,917,199.0126 |
0.0169 USDT |
0.0155 USDT |
0.0174 USDT |
0.0155 USDT |
| 2024-08-10 |
0.0168 USDT |
24,944,375.0788 |
0.0169 USDT |
0.0166 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-08-09 |
0.0168 USDT |
32,559,446.3823 |
0.0175 USDT |
0.0163 USDT |
0.0175 USDT |
0.0168 USDT |
| 2024-08-08 |
0.0171 USDT |
36,825,304.0311 |
0.0161 USDT |
0.0158 USDT |
0.0177 USDT |
0.0173 USDT |
| 2024-08-07 |
0.0168 USDT |
16,693,411.1517 |
0.0170 USDT |
0.0160 USDT |
0.0176 USDT |
0.0162 USDT |
| 2024-08-06 |
0.0167 USDT |
18,324,607.9058 |
0.0157 USDT |
0.0157 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-08-05 |
0.0148 USDT |
323,364,856.5639 |
0.0176 USDT |
0.0136 USDT |
0.0178 USDT |
0.0158 USDT |
| 2024-08-04 |
0.0179 USDT |
104,211,465.9860 |
0.0186 USDT |
0.0169 USDT |
0.0192 USDT |
0.0178 USDT |
| 2024-08-03 |
0.0194 USDT |
28,687,191.3908 |
0.0199 USDT |
0.0181 USDT |
0.0202 USDT |
0.0186 USDT |
| 2024-08-02 |
0.0207 USDT |
15,522,727.6103 |
0.0219 USDT |
0.0196 USDT |
0.0222 USDT |
0.0200 USDT |
| 2024-08-01 |
0.0213 USDT |
24,932,100.4656 |
0.0219 USDT |
0.0203 USDT |
0.0223 USDT |
0.0221 USDT |
| 2024-07-31 |
0.0227 USDT |
13,165,963.5665 |
0.0226 USDT |
0.0224 USDT |
0.0232 USDT |
0.0228 USDT |
| 2024-07-30 |
0.0231 USDT |
18,261,630.3318 |
0.0232 USDT |
0.0221 USDT |
0.0240 USDT |
0.0226 USDT |
| 2024-07-29 |
0.0237 USDT |
11,511,764.5689 |
0.0230 USDT |
0.0230 USDT |
0.0245 USDT |
0.0233 USDT |
| 2024-07-28 |
0.0231 USDT |
8,058,978.4494 |
0.0235 USDT |
0.0228 USDT |
0.0236 USDT |
0.0228 USDT |
| 2024-07-27 |
0.0236 USDT |
13,801,526.5083 |
0.0237 USDT |
0.0232 USDT |
0.0243 USDT |
0.0235 USDT |
| 2024-07-26 |
0.0233 USDT |
13,374,854.4867 |
0.0225 USDT |
0.0225 USDT |
0.0240 USDT |
0.0239 USDT |
| 2024-07-25 |
0.0223 USDT |
27,569,539.5391 |
0.0235 USDT |
0.0214 USDT |
0.0236 USDT |
0.0216 USDT |
| 2024-07-24 |
0.0240 USDT |
9,080,194.8662 |
0.0237 USDT |
0.0233 USDT |
0.0247 USDT |
0.0234 USDT |
| 2024-07-23 |
0.0242 USDT |
11,745,369.6248 |
0.0245 USDT |
0.0234 USDT |
0.0252 USDT |
0.0237 USDT |
| 2024-07-22 |
0.0257 USDT |
10,700,719.1296 |
0.0265 USDT |
0.0252 USDT |
0.0266 USDT |
0.0257 USDT |
| 2024-07-21 |
0.0256 USDT |
12,206,887.4579 |
0.0260 USDT |
0.0244 USDT |
0.0269 USDT |
0.0265 USDT |
| 2024-07-20 |
0.0257 USDT |
19,176,061.2019 |
0.0255 USDT |
0.0250 USDT |
0.0265 USDT |
0.0261 USDT |
| 2024-07-19 |
0.0242 USDT |
14,562,596.1070 |
0.0239 USDT |
0.0231 USDT |
0.0254 USDT |
0.0254 USDT |
| 2024-07-18 |
0.0249 USDT |
28,947,016.0684 |
0.0254 USDT |
0.0233 USDT |
0.0264 USDT |
0.0236 USDT |
| 2024-07-17 |
0.0256 USDT |
34,232,323.0162 |
0.0246 USDT |
0.0246 USDT |
0.0268 USDT |
0.0256 USDT |
| 2024-07-16 |
0.0243 USDT |
37,815,872.9703 |
0.0243 USDT |
0.0232 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-07-15 |
0.0231 USDT |
41,806,423.5421 |
0.0223 USDT |
0.0221 USDT |
0.0244 USDT |
0.0241 USDT |
| 2024-07-14 |
0.0216 USDT |
19,001,850.9990 |
0.0217 USDT |
0.0212 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-07-13 |
0.0216 USDT |
12,255,236.7233 |
0.0215 USDT |
0.0214 USDT |
0.0218 USDT |
0.0217 USDT |
| 2024-07-12 |
0.0212 USDT |
24,283,137.6299 |
0.0210 USDT |
0.0207 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-07-11 |
0.0217 USDT |
15,373,212.0032 |
0.0218 USDT |
0.0208 USDT |
0.0227 USDT |
0.0210 USDT |
| 2024-07-10 |
0.0219 USDT |
14,364,596.8478 |
0.0219 USDT |
0.0215 USDT |
0.0225 USDT |
0.0217 USDT |
| 2024-07-09 |
0.0218 USDT |
10,134,687.8072 |
0.0215 USDT |
0.0213 USDT |
0.0222 USDT |
0.0219 USDT |