Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.0214 USDT |
31,664,269.7935 |
0.0210 USDT |
0.0199 USDT |
0.0225 USDT |
0.0216 USDT |
| 2024-07-07 |
0.0219 USDT |
16,491,361.6136 |
0.0225 USDT |
0.0210 USDT |
0.0225 USDT |
0.0210 USDT |
| 2024-07-06 |
0.0223 USDT |
33,030,699.6807 |
0.0211 USDT |
0.0209 USDT |
0.0231 USDT |
0.0226 USDT |
| 2024-07-05 |
0.0202 USDT |
54,489,305.8674 |
0.0224 USDT |
0.0189 USDT |
0.0224 USDT |
0.0209 USDT |
| 2024-07-04 |
0.0242 USDT |
24,096,242.4852 |
0.0255 USDT |
0.0229 USDT |
0.0258 USDT |
0.0235 USDT |
| 2024-07-03 |
0.0260 USDT |
34,460,730.5010 |
0.0274 USDT |
0.0251 USDT |
0.0276 USDT |
0.0256 USDT |
| 2024-07-02 |
0.0275 USDT |
11,492,591.7790 |
0.0269 USDT |
0.0267 USDT |
0.0281 USDT |
0.0275 USDT |
| 2024-07-01 |
0.0275 USDT |
7,956,676.0132 |
0.0277 USDT |
0.0269 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-06-30 |
0.0271 USDT |
10,662,046.6356 |
0.0265 USDT |
0.0263 USDT |
0.0274 USDT |
0.0271 USDT |
| 2024-06-29 |
0.0271 USDT |
3,553,704.9729 |
0.0267 USDT |
0.0265 USDT |
0.0275 USDT |
0.0268 USDT |
| 2024-06-28 |
0.0277 USDT |
5,074,846.5544 |
0.0281 USDT |
0.0267 USDT |
0.0285 USDT |
0.0268 USDT |
| 2024-06-27 |
0.0279 USDT |
6,092,280.5194 |
0.0277 USDT |
0.0271 USDT |
0.0286 USDT |
0.0280 USDT |
| 2024-06-26 |
0.0284 USDT |
7,030,929.3793 |
0.0285 USDT |
0.0274 USDT |
0.0292 USDT |
0.0280 USDT |
| 2024-06-25 |
0.0287 USDT |
10,019,589.8518 |
0.0280 USDT |
0.0278 USDT |
0.0294 USDT |
0.0286 USDT |
| 2024-06-24 |
0.0267 USDT |
15,799,499.4632 |
0.0272 USDT |
0.0252 USDT |
0.0278 USDT |
0.0268 USDT |
| 2024-06-23 |
0.0278 USDT |
7,395,974.0327 |
0.0284 USDT |
0.0268 USDT |
0.0290 USDT |
0.0275 USDT |
| 2024-06-22 |
0.0283 USDT |
5,376,058.2535 |
0.0280 USDT |
0.0276 USDT |
0.0291 USDT |
0.0284 USDT |
| 2024-06-21 |
0.0282 USDT |
13,917,455.4684 |
0.0281 USDT |
0.0274 USDT |
0.0291 USDT |
0.0280 USDT |
| 2024-06-20 |
0.0285 USDT |
16,173,394.2579 |
0.0280 USDT |
0.0276 USDT |
0.0297 USDT |
0.0282 USDT |
| 2024-06-19 |
0.0281 USDT |
12,597,088.8106 |
0.0270 USDT |
0.0267 USDT |
0.0290 USDT |
0.0278 USDT |
| 2024-06-18 |
0.0268 USDT |
32,244,030.3575 |
0.0295 USDT |
0.0251 USDT |
0.0295 USDT |
0.0271 USDT |
| 2024-06-17 |
0.0305 USDT |
16,968,851.5505 |
0.0331 USDT |
0.0287 USDT |
0.0334 USDT |
0.0306 USDT |
| 2024-06-16 |
0.0329 USDT |
5,408,093.7294 |
0.0329 USDT |
0.0321 USDT |
0.0334 USDT |
0.0331 USDT |
| 2024-06-15 |
0.0332 USDT |
7,836,013.8452 |
0.0330 USDT |
0.0329 USDT |
0.0337 USDT |
0.0330 USDT |
| 2024-06-14 |
0.0330 USDT |
18,063,685.8664 |
0.0340 USDT |
0.0311 USDT |
0.0352 USDT |
0.0321 USDT |
| 2024-06-13 |
0.0346 USDT |
9,364,524.3329 |
0.0359 USDT |
0.0336 USDT |
0.0359 USDT |
0.0343 USDT |
| 2024-06-12 |
0.0359 USDT |
16,922,228.0665 |
0.0346 USDT |
0.0333 USDT |
0.0374 USDT |
0.0361 USDT |
| 2024-06-11 |
0.0354 USDT |
26,407,262.0791 |
0.0370 USDT |
0.0339 USDT |
0.0372 USDT |
0.0347 USDT |
| 2024-06-10 |
0.0378 USDT |
12,812,980.5653 |
0.0389 USDT |
0.0368 USDT |
0.0391 USDT |
0.0371 USDT |
| 2024-06-09 |
0.0382 USDT |
7,700,678.4253 |
0.0379 USDT |
0.0375 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-06-08 |
0.0388 USDT |
23,188,908.7007 |
0.0400 USDT |
0.0374 USDT |
0.0402 USDT |
0.0380 USDT |
| 2024-06-07 |
0.0409 USDT |
39,851,689.6336 |
0.0454 USDT |
0.0361 USDT |
0.0457 USDT |
0.0400 USDT |
| 2024-06-06 |
0.0458 USDT |
9,902,220.8458 |
0.0467 USDT |
0.0445 USDT |
0.0469 USDT |
0.0451 USDT |
| 2024-06-05 |
0.0472 USDT |
21,863,685.1703 |
0.0468 USDT |
0.0464 USDT |
0.0486 USDT |
0.0471 USDT |
| 2024-06-04 |
0.0450 USDT |
15,719,657.6326 |
0.0451 USDT |
0.0442 USDT |
0.0464 USDT |
0.0463 USDT |
| 2024-06-03 |
0.0465 USDT |
39,486,089.9199 |
0.0437 USDT |
0.0429 USDT |
0.0482 USDT |
0.0456 USDT |
| 2024-06-02 |
0.0447 USDT |
20,107,575.4688 |
0.0430 USDT |
0.0430 USDT |
0.0458 USDT |
0.0446 USDT |
| 2024-06-01 |
0.0430 USDT |
6,657,967.6605 |
0.0436 USDT |
0.0427 USDT |
0.0437 USDT |
0.0429 USDT |
| 2024-05-31 |
0.0429 USDT |
9,734,446.9015 |
0.0426 USDT |
0.0422 USDT |
0.0436 USDT |
0.0434 USDT |
| 2024-05-30 |
0.0434 USDT |
13,026,558.8446 |
0.0437 USDT |
0.0418 USDT |
0.0444 USDT |
0.0431 USDT |
| 2024-05-29 |
0.0448 USDT |
12,566,511.6968 |
0.0458 USDT |
0.0434 USDT |
0.0468 USDT |
0.0437 USDT |
| 2024-05-28 |
0.0450 USDT |
21,983,066.3795 |
0.0458 USDT |
0.0432 USDT |
0.0467 USDT |
0.0462 USDT |
| 2024-05-27 |
0.0448 USDT |
16,807,741.0401 |
0.0439 USDT |
0.0433 USDT |
0.0460 USDT |
0.0456 USDT |
| 2024-05-26 |
0.0437 USDT |
8,220,205.5708 |
0.0446 USDT |
0.0431 USDT |
0.0448 USDT |
0.0439 USDT |
| 2024-05-25 |
0.0444 USDT |
12,037,890.5312 |
0.0440 USDT |
0.0436 USDT |
0.0453 USDT |
0.0445 USDT |
| 2024-05-24 |
0.0431 USDT |
15,405,838.1596 |
0.0436 USDT |
0.0422 USDT |
0.0447 USDT |
0.0437 USDT |
| 2024-05-23 |
0.0443 USDT |
25,402,352.9455 |
0.0461 USDT |
0.0420 USDT |
0.0464 USDT |
0.0428 USDT |
| 2024-05-22 |
0.0466 USDT |
66,909,259.3806 |
0.0430 USDT |
0.0430 USDT |
0.0499 USDT |
0.0466 USDT |
| 2024-05-21 |
0.0423 USDT |
72,031,074.4615 |
0.0432 USDT |
0.0400 USDT |
0.0444 USDT |
0.0430 USDT |
| 2024-05-20 |
0.0420 USDT |
111,154,563.5420 |
0.0431 USDT |
0.0374 USDT |
0.0482 USDT |
0.0428 USDT |