Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-12 |
0.0240 USDT |
17,072,181.1665 |
0.0239 USDT |
0.0231 USDT |
0.0246 USDT |
0.0244 USDT |
| 2024-02-11 |
0.0242 USDT |
24,932,015.4141 |
0.0240 USDT |
0.0237 USDT |
0.0247 USDT |
0.0239 USDT |
| 2024-02-10 |
0.0241 USDT |
14,652,262.9902 |
0.0242 USDT |
0.0236 USDT |
0.0245 USDT |
0.0242 USDT |
| 2024-02-09 |
0.0236 USDT |
24,627,029.2484 |
0.0226 USDT |
0.0226 USDT |
0.0243 USDT |
0.0241 USDT |
| 2024-02-08 |
0.0228 USDT |
17,018,114.5172 |
0.0229 USDT |
0.0225 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-02-07 |
0.0223 USDT |
14,969,895.1742 |
0.0218 USDT |
0.0215 USDT |
0.0231 USDT |
0.0228 USDT |
| 2024-02-06 |
0.0218 USDT |
12,326,541.2053 |
0.0218 USDT |
0.0214 USDT |
0.0221 USDT |
0.0220 USDT |
| 2024-02-05 |
0.0215 USDT |
13,356,070.6821 |
0.0211 USDT |
0.0207 USDT |
0.0220 USDT |
0.0218 USDT |
| 2024-02-04 |
0.0215 USDT |
8,683,793.2419 |
0.0217 USDT |
0.0213 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-02-03 |
0.0219 USDT |
7,558,437.0248 |
0.0219 USDT |
0.0215 USDT |
0.0221 USDT |
0.0218 USDT |
| 2024-02-02 |
0.0220 USDT |
11,851,921.4060 |
0.0217 USDT |
0.0217 USDT |
0.0222 USDT |
0.0218 USDT |
| 2024-02-01 |
0.0215 USDT |
13,153,195.5143 |
0.0218 USDT |
0.0212 USDT |
0.0219 USDT |
0.0216 USDT |
| 2024-01-31 |
0.0223 USDT |
15,672,928.0167 |
0.0227 USDT |
0.0218 USDT |
0.0228 USDT |
0.0220 USDT |
| 2024-01-30 |
0.0233 USDT |
15,513,916.5822 |
0.0235 USDT |
0.0228 USDT |
0.0236 USDT |
0.0230 USDT |
| 2024-01-29 |
0.0232 USDT |
15,664,276.6317 |
0.0228 USDT |
0.0225 USDT |
0.0237 USDT |
0.0235 USDT |
| 2024-01-28 |
0.0231 USDT |
17,903,942.2315 |
0.0232 USDT |
0.0225 USDT |
0.0238 USDT |
0.0229 USDT |
| 2024-01-27 |
0.0228 USDT |
24,957,148.6101 |
0.0231 USDT |
0.0224 USDT |
0.0233 USDT |
0.0232 USDT |
| 2024-01-26 |
0.0227 USDT |
13,726,936.2258 |
0.0221 USDT |
0.0217 USDT |
0.0233 USDT |
0.0231 USDT |
| 2024-01-25 |
0.0221 USDT |
13,301,558.1488 |
0.0224 USDT |
0.0217 USDT |
0.0224 USDT |
0.0221 USDT |
| 2024-01-24 |
0.0223 USDT |
14,251,845.8299 |
0.0218 USDT |
0.0217 USDT |
0.0229 USDT |
0.0222 USDT |
| 2024-01-23 |
0.0214 USDT |
30,035,641.9183 |
0.0223 USDT |
0.0205 USDT |
0.0228 USDT |
0.0217 USDT |
| 2024-01-22 |
0.0228 USDT |
35,885,994.3812 |
0.0241 USDT |
0.0218 USDT |
0.0243 USDT |
0.0223 USDT |
| 2024-01-21 |
0.0244 USDT |
19,722,553.2541 |
0.0237 USDT |
0.0236 USDT |
0.0250 USDT |
0.0245 USDT |
| 2024-01-20 |
0.0236 USDT |
9,441,156.2325 |
0.0237 USDT |
0.0233 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-01-19 |
0.0233 USDT |
26,955,594.4477 |
0.0238 USDT |
0.0221 USDT |
0.0240 USDT |
0.0234 USDT |
| 2024-01-18 |
0.0243 USDT |
34,171,824.8782 |
0.0255 USDT |
0.0233 USDT |
0.0257 USDT |
0.0238 USDT |
| 2024-01-17 |
0.0255 USDT |
18,374,811.9267 |
0.0259 USDT |
0.0250 USDT |
0.0263 USDT |
0.0254 USDT |
| 2024-01-16 |
0.0256 USDT |
36,438,587.7477 |
0.0252 USDT |
0.0248 USDT |
0.0262 USDT |
0.0258 USDT |
| 2024-01-15 |
0.0258 USDT |
17,304,653.2460 |
0.0253 USDT |
0.0251 USDT |
0.0262 USDT |
0.0255 USDT |
| 2024-01-14 |
0.0264 USDT |
31,266,568.5320 |
0.0267 USDT |
0.0252 USDT |
0.0271 USDT |
0.0256 USDT |
| 2024-01-13 |
0.0264 USDT |
24,043,065.7402 |
0.0260 USDT |
0.0251 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-01-12 |
0.0267 USDT |
51,880,472.0728 |
0.0280 USDT |
0.0249 USDT |
0.0284 USDT |
0.0258 USDT |
| 2024-01-11 |
0.0278 USDT |
52,465,023.0185 |
0.0274 USDT |
0.0265 USDT |
0.0292 USDT |
0.0281 USDT |
| 2024-01-10 |
0.0253 USDT |
70,123,433.4375 |
0.0246 USDT |
0.0241 USDT |
0.0281 USDT |
0.0274 USDT |
| 2024-01-09 |
0.0251 USDT |
46,569,357.9055 |
0.0265 USDT |
0.0239 USDT |
0.0266 USDT |
0.0241 USDT |
| 2024-01-08 |
0.0243 USDT |
69,690,434.0687 |
0.0246 USDT |
0.0223 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-01-07 |
0.0264 USDT |
31,985,985.0449 |
0.0263 USDT |
0.0253 USDT |
0.0274 USDT |
0.0257 USDT |
| 2024-01-06 |
0.0258 USDT |
33,637,416.9714 |
0.0267 USDT |
0.0244 USDT |
0.0267 USDT |
0.0261 USDT |
| 2024-01-05 |
0.0265 USDT |
51,050,997.2367 |
0.0281 USDT |
0.0253 USDT |
0.0284 USDT |
0.0265 USDT |
| 2024-01-04 |
0.0277 USDT |
29,932,609.0765 |
0.0269 USDT |
0.0263 USDT |
0.0283 USDT |
0.0281 USDT |
| 2024-01-03 |
0.0278 USDT |
132,758,647.6310 |
0.0310 USDT |
0.0217 USDT |
0.0317 USDT |
0.0272 USDT |
| 2024-01-02 |
0.0317 USDT |
34,195,796.2562 |
0.0322 USDT |
0.0305 USDT |
0.0328 USDT |
0.0310 USDT |
| 2024-01-01 |
0.0311 USDT |
29,521,555.7578 |
0.0303 USDT |
0.0301 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-12-31 |
0.0311 USDT |
27,877,741.8464 |
0.0306 USDT |
0.0305 USDT |
0.0315 USDT |
0.0312 USDT |