Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0450 USDT |
7,791,970.9960 |
0.0457 USDT |
0.0432 USDT |
0.0467 USDT |
0.0436 USDT |
| 2024-05-18 |
0.0459 USDT |
8,767,616.2225 |
0.0454 USDT |
0.0448 USDT |
0.0474 USDT |
0.0457 USDT |
| 2024-05-17 |
0.0450 USDT |
9,807,048.3510 |
0.0441 USDT |
0.0431 USDT |
0.0476 USDT |
0.0457 USDT |
| 2024-05-16 |
0.0441 USDT |
8,126,721.1708 |
0.0434 USDT |
0.0426 USDT |
0.0455 USDT |
0.0440 USDT |
| 2024-05-15 |
0.0410 USDT |
12,265,856.5941 |
0.0396 USDT |
0.0393 USDT |
0.0438 USDT |
0.0433 USDT |
| 2024-05-14 |
0.0405 USDT |
10,357,554.4762 |
0.0410 USDT |
0.0395 USDT |
0.0415 USDT |
0.0402 USDT |
| 2024-05-13 |
0.0411 USDT |
18,454,670.5090 |
0.0416 USDT |
0.0391 USDT |
0.0430 USDT |
0.0415 USDT |
| 2024-05-12 |
0.0421 USDT |
3,089,261.8446 |
0.0425 USDT |
0.0410 USDT |
0.0427 USDT |
0.0414 USDT |
| 2024-05-11 |
0.0426 USDT |
8,834,840.2999 |
0.0422 USDT |
0.0420 USDT |
0.0435 USDT |
0.0430 USDT |
| 2024-05-10 |
0.0425 USDT |
52,283,105.5517 |
0.0444 USDT |
0.0389 USDT |
0.0453 USDT |
0.0422 USDT |
| 2024-05-09 |
0.0433 USDT |
7,121,328.8563 |
0.0430 USDT |
0.0420 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-05-08 |
0.0434 USDT |
20,633,560.1304 |
0.0439 USDT |
0.0424 USDT |
0.0445 USDT |
0.0425 USDT |
| 2024-05-07 |
0.0459 USDT |
11,806,841.9724 |
0.0455 USDT |
0.0446 USDT |
0.0476 USDT |
0.0446 USDT |
| 2024-05-06 |
0.0474 USDT |
19,443,926.8527 |
0.0463 USDT |
0.0456 USDT |
0.0495 USDT |
0.0462 USDT |
| 2024-05-05 |
0.0460 USDT |
10,105,940.4309 |
0.0451 USDT |
0.0437 USDT |
0.0483 USDT |
0.0464 USDT |
| 2024-05-04 |
0.0456 USDT |
14,772,586.9068 |
0.0451 USDT |
0.0446 USDT |
0.0467 USDT |
0.0458 USDT |
| 2024-05-03 |
0.0438 USDT |
14,675,455.8240 |
0.0429 USDT |
0.0421 USDT |
0.0459 USDT |
0.0454 USDT |
| 2024-05-02 |
0.0422 USDT |
8,809,981.6907 |
0.0421 USDT |
0.0405 USDT |
0.0432 USDT |
0.0428 USDT |
| 2024-05-01 |
0.0401 USDT |
32,968,358.0203 |
0.0412 USDT |
0.0381 USDT |
0.0427 USDT |
0.0418 USDT |
| 2024-04-30 |
0.0422 USDT |
46,872,244.8235 |
0.0451 USDT |
0.0397 USDT |
0.0458 USDT |
0.0413 USDT |
| 2024-04-29 |
0.0450 USDT |
25,015,501.1863 |
0.0456 USDT |
0.0428 USDT |
0.0467 USDT |
0.0442 USDT |
| 2024-04-28 |
0.0472 USDT |
15,779,843.1564 |
0.0455 USDT |
0.0454 USDT |
0.0487 USDT |
0.0471 USDT |
| 2024-04-27 |
0.0450 USDT |
9,676,853.6221 |
0.0461 USDT |
0.0435 USDT |
0.0466 USDT |
0.0456 USDT |
| 2024-04-26 |
0.0468 USDT |
12,132,881.5729 |
0.0477 USDT |
0.0455 USDT |
0.0480 USDT |
0.0468 USDT |
| 2024-04-25 |
0.0471 USDT |
38,300,704.0429 |
0.0474 USDT |
0.0452 USDT |
0.0486 USDT |
0.0480 USDT |
| 2024-04-24 |
0.0497 USDT |
32,207,401.0070 |
0.0498 USDT |
0.0475 USDT |
0.0522 USDT |
0.0478 USDT |
| 2024-04-23 |
0.0498 USDT |
17,591,357.2868 |
0.0499 USDT |
0.0480 USDT |
0.0519 USDT |
0.0515 USDT |
| 2024-04-22 |
0.0495 USDT |
25,304,678.9684 |
0.0489 USDT |
0.0480 USDT |
0.0507 USDT |
0.0501 USDT |
| 2024-04-21 |
0.0494 USDT |
15,877,971.5241 |
0.0494 USDT |
0.0478 USDT |
0.0510 USDT |
0.0489 USDT |
| 2024-04-20 |
0.0472 USDT |
20,292,341.4370 |
0.0441 USDT |
0.0436 USDT |
0.0510 USDT |
0.0497 USDT |
| 2024-04-19 |
0.0441 USDT |
22,505,969.5538 |
0.0444 USDT |
0.0406 USDT |
0.0467 USDT |
0.0448 USDT |
| 2024-04-18 |
0.0421 USDT |
16,567,261.7132 |
0.0402 USDT |
0.0392 USDT |
0.0441 USDT |
0.0436 USDT |
| 2024-04-17 |
0.0400 USDT |
20,831,994.8946 |
0.0416 USDT |
0.0384 USDT |
0.0424 USDT |
0.0411 USDT |
| 2024-04-16 |
0.0408 USDT |
15,842,704.7077 |
0.0411 USDT |
0.0392 USDT |
0.0429 USDT |
0.0410 USDT |
| 2024-04-15 |
0.0420 USDT |
52,693,282.6400 |
0.0439 USDT |
0.0363 USDT |
0.0465 USDT |
0.0411 USDT |
| 2024-04-14 |
0.0412 USDT |
46,634,926.3685 |
0.0405 USDT |
0.0374 USDT |
0.0440 USDT |
0.0414 USDT |
| 2024-04-13 |
0.0411 USDT |
87,673,328.4496 |
0.0475 USDT |
0.0295 USDT |
0.0495 USDT |
0.0404 USDT |
| 2024-04-12 |
0.0513 USDT |
46,975,854.5155 |
0.0586 USDT |
0.0337 USDT |
0.0600 USDT |
0.0449 USDT |
| 2024-04-11 |
0.0594 USDT |
14,449,194.0562 |
0.0600 USDT |
0.0576 USDT |
0.0616 USDT |
0.0588 USDT |
| 2024-04-10 |
0.0587 USDT |
26,057,163.0215 |
0.0608 USDT |
0.0559 USDT |
0.0617 USDT |
0.0599 USDT |
| 2024-04-09 |
0.0649 USDT |
46,344,808.8633 |
0.0658 USDT |
0.0609 USDT |
0.0689 USDT |
0.0612 USDT |
| 2024-04-08 |
0.0645 USDT |
36,198,273.1074 |
0.0613 USDT |
0.0597 USDT |
0.0665 USDT |
0.0657 USDT |
| 2024-04-07 |
0.0611 USDT |
13,933,094.3480 |
0.0571 USDT |
0.0568 USDT |
0.0638 USDT |
0.0624 USDT |
| 2024-04-06 |
0.0570 USDT |
6,006,972.9637 |
0.0558 USDT |
0.0557 USDT |
0.0575 USDT |
0.0569 USDT |
| 2024-04-05 |
0.0557 USDT |
16,767,760.7978 |
0.0572 USDT |
0.0538 USDT |
0.0575 USDT |
0.0568 USDT |
| 2024-04-04 |
0.0573 USDT |
14,350,800.9056 |
0.0556 USDT |
0.0546 USDT |
0.0593 USDT |
0.0572 USDT |
| 2024-04-03 |
0.0563 USDT |
24,046,762.0800 |
0.0569 USDT |
0.0543 USDT |
0.0592 USDT |
0.0550 USDT |
| 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 |