Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
0.0590 USDT |
45,023,689.1740 |
0.0636 USDT |
0.0563 USDT |
0.0636 USDT |
0.0577 USDT |
| 2024-04-01 |
0.0642 USDT |
32,914,681.6038 |
0.0689 USDT |
0.0612 USDT |
0.0694 USDT |
0.0636 USDT |
| 2024-03-31 |
0.0674 USDT |
14,834,813.9865 |
0.0673 USDT |
0.0664 USDT |
0.0686 USDT |
0.0674 USDT |
| 2024-03-30 |
0.0677 USDT |
35,624,088.2055 |
0.0655 USDT |
0.0623 USDT |
0.0710 USDT |
0.0686 USDT |
| 2024-03-29 |
0.0654 USDT |
15,997,257.5729 |
0.0678 USDT |
0.0637 USDT |
0.0681 USDT |
0.0647 USDT |
| 2024-03-28 |
0.0665 USDT |
20,851,206.7939 |
0.0653 USDT |
0.0645 USDT |
0.0680 USDT |
0.0680 USDT |
| 2024-03-27 |
0.0669 USDT |
46,502,074.5406 |
0.0681 USDT |
0.0643 USDT |
0.0694 USDT |
0.0656 USDT |
| 2024-03-26 |
0.0691 USDT |
116,366,840.8802 |
0.0678 USDT |
0.0649 USDT |
0.0729 USDT |
0.0681 USDT |
| 2024-03-25 |
0.0679 USDT |
97,411,810.6872 |
0.0630 USDT |
0.0622 USDT |
0.0707 USDT |
0.0678 USDT |
| 2024-03-24 |
0.0618 USDT |
52,390,861.9625 |
0.0637 USDT |
0.0598 USDT |
0.0646 USDT |
0.0629 USDT |
| 2024-03-23 |
0.0618 USDT |
162,675,470.2606 |
0.0563 USDT |
0.0549 USDT |
0.0663 USDT |
0.0649 USDT |
| 2024-03-22 |
0.0554 USDT |
69,787,021.4381 |
0.0568 USDT |
0.0529 USDT |
0.0591 USDT |
0.0544 USDT |
| 2024-03-21 |
0.0578 USDT |
71,336,244.3997 |
0.0586 USDT |
0.0553 USDT |
0.0605 USDT |
0.0566 USDT |
| 2024-03-20 |
0.0557 USDT |
79,025,541.9129 |
0.0533 USDT |
0.0511 USDT |
0.0610 USDT |
0.0599 USDT |
| 2024-03-19 |
0.0538 USDT |
104,142,859.5035 |
0.0586 USDT |
0.0502 USDT |
0.0594 USDT |
0.0562 USDT |
| 2024-03-18 |
0.0612 USDT |
65,631,271.9427 |
0.0629 USDT |
0.0576 USDT |
0.0655 USDT |
0.0584 USDT |
| 2024-03-17 |
0.0613 USDT |
67,983,356.6589 |
0.0599 USDT |
0.0562 USDT |
0.0649 USDT |
0.0634 USDT |
| 2024-03-16 |
0.0660 USDT |
111,562,300.3867 |
0.0650 USDT |
0.0580 USDT |
0.0739 USDT |
0.0593 USDT |
| 2024-03-15 |
0.0634 USDT |
100,319,459.9627 |
0.0705 USDT |
0.0578 USDT |
0.0711 USDT |
0.0642 USDT |
| 2024-03-14 |
0.0686 USDT |
99,059,597.5693 |
0.0729 USDT |
0.0644 USDT |
0.0744 USDT |
0.0685 USDT |
| 2024-03-13 |
0.0729 USDT |
119,670,475.8402 |
0.0701 USDT |
0.0693 USDT |
0.0776 USDT |
0.0725 USDT |
| 2024-03-12 |
0.0716 USDT |
158,480,194.4123 |
0.0739 USDT |
0.0666 USDT |
0.0772 USDT |
0.0692 USDT |
| 2024-03-11 |
0.0757 USDT |
236,891,806.0191 |
0.0827 USDT |
0.0700 USDT |
0.0827 USDT |
0.0729 USDT |
| 2024-03-10 |
0.0710 USDT |
472,220,538.7653 |
0.0563 USDT |
0.0529 USDT |
0.0867 USDT |
0.0786 USDT |
| 2024-03-09 |
0.0525 USDT |
173,061,701.1086 |
0.0438 USDT |
0.0434 USDT |
0.0588 USDT |
0.0564 USDT |
| 2024-03-08 |
0.0428 USDT |
62,905,021.7489 |
0.0442 USDT |
0.0404 USDT |
0.0451 USDT |
0.0432 USDT |
| 2024-03-07 |
0.0434 USDT |
51,247,667.6927 |
0.0426 USDT |
0.0420 USDT |
0.0450 USDT |
0.0435 USDT |
| 2024-03-06 |
0.0411 USDT |
79,959,917.6830 |
0.0398 USDT |
0.0383 USDT |
0.0432 USDT |
0.0412 USDT |
| 2024-03-05 |
0.0411 USDT |
166,491,947.2626 |
0.0456 USDT |
0.0330 USDT |
0.0469 USDT |
0.0395 USDT |
| 2024-03-04 |
0.0465 USDT |
77,433,852.0693 |
0.0450 USDT |
0.0443 USDT |
0.0494 USDT |
0.0464 USDT |
| 2024-03-03 |
0.0440 USDT |
63,545,308.8162 |
0.0464 USDT |
0.0391 USDT |
0.0482 USDT |
0.0442 USDT |
| 2024-03-02 |
0.0452 USDT |
112,927,233.9705 |
0.0417 USDT |
0.0400 USDT |
0.0492 USDT |
0.0461 USDT |
| 2024-03-01 |
0.0401 USDT |
53,828,237.4219 |
0.0398 USDT |
0.0388 USDT |
0.0414 USDT |
0.0399 USDT |
| 2024-02-29 |
0.0390 USDT |
62,033,411.7083 |
0.0377 USDT |
0.0371 USDT |
0.0407 USDT |
0.0401 USDT |
| 2024-02-28 |
0.0380 USDT |
154,435,489.5034 |
0.0411 USDT |
0.0328 USDT |
0.0413 USDT |
0.0374 USDT |
| 2024-02-27 |
0.0359 USDT |
111,419,243.8296 |
0.0337 USDT |
0.0326 USDT |
0.0398 USDT |
0.0393 USDT |
| 2024-02-26 |
0.0330 USDT |
70,640,496.3817 |
0.0305 USDT |
0.0300 USDT |
0.0345 USDT |
0.0335 USDT |
| 2024-02-25 |
0.0300 USDT |
18,398,868.9543 |
0.0298 USDT |
0.0294 USDT |
0.0305 USDT |
0.0303 USDT |
| 2024-02-24 |
0.0300 USDT |
32,608,377.1733 |
0.0292 USDT |
0.0284 USDT |
0.0307 USDT |
0.0298 USDT |
| 2024-02-23 |
0.0287 USDT |
58,886,001.3349 |
0.0286 USDT |
0.0275 USDT |
0.0301 USDT |
0.0296 USDT |
| 2024-02-22 |
0.0282 USDT |
36,745,125.5297 |
0.0273 USDT |
0.0262 USDT |
0.0294 USDT |
0.0292 USDT |
| 2024-02-21 |
0.0274 USDT |
29,077,307.8130 |
0.0280 USDT |
0.0262 USDT |
0.0289 USDT |
0.0266 USDT |
| 2024-02-20 |
0.0276 USDT |
55,132,513.2390 |
0.0284 USDT |
0.0261 USDT |
0.0286 USDT |
0.0274 USDT |
| 2024-02-19 |
0.0279 USDT |
28,652,853.7365 |
0.0276 USDT |
0.0274 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-02-18 |
0.0272 USDT |
26,677,853.2534 |
0.0265 USDT |
0.0265 USDT |
0.0276 USDT |
0.0270 USDT |
| 2024-02-17 |
0.0262 USDT |
11,530,160.9971 |
0.0265 USDT |
0.0254 USDT |
0.0272 USDT |
0.0264 USDT |
| 2024-02-16 |
0.0270 USDT |
20,312,359.2632 |
0.0271 USDT |
0.0261 USDT |
0.0275 USDT |
0.0264 USDT |
| 2024-02-15 |
0.0267 USDT |
36,322,702.9544 |
0.0259 USDT |
0.0258 USDT |
0.0280 USDT |
0.0269 USDT |
| 2024-02-14 |
0.0256 USDT |
30,412,357.0098 |
0.0250 USDT |
0.0246 USDT |
0.0261 USDT |
0.0259 USDT |
| 2024-02-13 |
0.0246 USDT |
21,245,281.7787 |
0.0246 USDT |
0.0238 USDT |
0.0253 USDT |
0.0249 USDT |