Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.0425 USDT |
74,024,007.6652 |
0.0441 USDT |
0.0402 USDT |
0.0444 USDT |
0.0405 USDT |
| 2023-02-23 |
0.0450 USDT |
46,663,609.3649 |
0.0452 USDT |
0.0437 USDT |
0.0462 USDT |
0.0442 USDT |
| 2023-02-22 |
0.0443 USDT |
84,245,684.6238 |
0.0461 USDT |
0.0420 USDT |
0.0464 USDT |
0.0453 USDT |
| 2023-02-21 |
0.0469 USDT |
80,444,931.8239 |
0.0482 USDT |
0.0453 USDT |
0.0488 USDT |
0.0461 USDT |
| 2023-02-20 |
0.0482 USDT |
87,533,126.8377 |
0.0472 USDT |
0.0462 USDT |
0.0493 USDT |
0.0480 USDT |
| 2023-02-19 |
0.0478 USDT |
66,043,112.6249 |
0.0476 USDT |
0.0455 USDT |
0.0494 USDT |
0.0465 USDT |
| 2023-02-18 |
0.0479 USDT |
46,944,421.0034 |
0.0479 USDT |
0.0470 USDT |
0.0486 USDT |
0.0474 USDT |
| 2023-02-17 |
0.0474 USDT |
65,705,535.6048 |
0.0458 USDT |
0.0455 USDT |
0.0485 USDT |
0.0484 USDT |
| 2023-02-16 |
0.0502 USDT |
159,188,486.2138 |
0.0494 USDT |
0.0473 USDT |
0.0530 USDT |
0.0481 USDT |
| 2023-02-15 |
0.0461 USDT |
86,006,499.3694 |
0.0442 USDT |
0.0430 USDT |
0.0500 USDT |
0.0487 USDT |
| 2023-02-14 |
0.0428 USDT |
75,159,695.3278 |
0.0421 USDT |
0.0410 USDT |
0.0443 USDT |
0.0439 USDT |
| 2023-02-13 |
0.0420 USDT |
82,323,973.1440 |
0.0436 USDT |
0.0404 USDT |
0.0441 USDT |
0.0422 USDT |
| 2023-02-12 |
0.0450 USDT |
62,486,829.7897 |
0.0455 USDT |
0.0428 USDT |
0.0460 USDT |
0.0439 USDT |
| 2023-02-11 |
0.0443 USDT |
63,751,166.5801 |
0.0443 USDT |
0.0431 USDT |
0.0458 USDT |
0.0449 USDT |
| 2023-02-10 |
0.0440 USDT |
72,631,142.8962 |
0.0445 USDT |
0.0429 USDT |
0.0450 USDT |
0.0441 USDT |
| 2023-02-09 |
0.0476 USDT |
150,580,346.7136 |
0.0522 USDT |
0.0422 USDT |
0.0526 USDT |
0.0437 USDT |
| 2023-02-08 |
0.0540 USDT |
90,143,154.9220 |
0.0556 USDT |
0.0514 USDT |
0.0573 USDT |
0.0516 USDT |
| 2023-02-07 |
0.0530 USDT |
87,098,327.0045 |
0.0519 USDT |
0.0512 USDT |
0.0560 USDT |
0.0553 USDT |
| 2023-02-06 |
0.0530 USDT |
58,493,931.2313 |
0.0540 USDT |
0.0512 USDT |
0.0547 USDT |
0.0534 USDT |
| 2023-02-05 |
0.0550 USDT |
125,513,034.3521 |
0.0557 USDT |
0.0520 USDT |
0.0583 USDT |
0.0534 USDT |
| 2023-02-04 |
0.0558 USDT |
62,832,121.5337 |
0.0561 USDT |
0.0545 USDT |
0.0566 USDT |
0.0562 USDT |
| 2023-02-03 |
0.0553 USDT |
97,674,821.8247 |
0.0541 USDT |
0.0532 USDT |
0.0577 USDT |
0.0559 USDT |
| 2023-02-02 |
0.0566 USDT |
73,560,801.3617 |
0.0568 USDT |
0.0546 USDT |
0.0581 USDT |
0.0560 USDT |
| 2023-02-01 |
0.0528 USDT |
75,453,197.5077 |
0.0542 USDT |
0.0504 USDT |
0.0554 USDT |
0.0547 USDT |
| 2023-01-31 |
0.0539 USDT |
84,491,001.4699 |
0.0538 USDT |
0.0513 USDT |
0.0557 USDT |
0.0534 USDT |
| 2023-01-30 |
0.0558 USDT |
107,956,649.2995 |
0.0591 USDT |
0.0514 USDT |
0.0595 USDT |
0.0534 USDT |
| 2023-01-29 |
0.0583 USDT |
136,530,664.9830 |
0.0571 USDT |
0.0547 USDT |
0.0606 USDT |
0.0594 USDT |
| 2023-01-28 |
0.0582 USDT |
258,858,061.3501 |
0.0530 USDT |
0.0528 USDT |
0.0629 USDT |
0.0569 USDT |
| 2023-01-27 |
0.0499 USDT |
99,753,163.7322 |
0.0487 USDT |
0.0466 USDT |
0.0540 USDT |
0.0539 USDT |
| 2023-01-26 |
0.0497 USDT |
90,520,478.9512 |
0.0495 USDT |
0.0480 USDT |
0.0517 USDT |
0.0489 USDT |
| 2023-01-25 |
0.0481 USDT |
95,614,987.9155 |
0.0477 USDT |
0.0460 USDT |
0.0509 USDT |
0.0493 USDT |
| 2023-01-24 |
0.0509 USDT |
107,955,353.0458 |
0.0530 USDT |
0.0468 USDT |
0.0542 USDT |
0.0477 USDT |
| 2023-01-23 |
0.0519 USDT |
229,837,625.4846 |
0.0488 USDT |
0.0486 USDT |
0.0569 USDT |
0.0532 USDT |
| 2023-01-22 |
0.0491 USDT |
99,865,156.0443 |
0.0469 USDT |
0.0468 USDT |
0.0509 USDT |
0.0496 USDT |
| 2023-01-21 |
0.0495 USDT |
138,425,164.9793 |
0.0490 USDT |
0.0470 USDT |
0.0531 USDT |
0.0489 USDT |
| 2023-01-20 |
0.0457 USDT |
113,240,150.1822 |
0.0456 USDT |
0.0440 USDT |
0.0479 USDT |
0.0470 USDT |
| 2023-01-19 |
0.0451 USDT |
96,671,047.3809 |
0.0446 USDT |
0.0433 USDT |
0.0467 USDT |
0.0457 USDT |
| 2023-01-18 |
0.0476 USDT |
226,098,619.3326 |
0.0497 USDT |
0.0401 USDT |
0.0518 USDT |
0.0458 USDT |
| 2023-01-17 |
0.0513 USDT |
246,865,627.7879 |
0.0467 USDT |
0.0452 USDT |
0.0555 USDT |
0.0501 USDT |
| 2023-01-16 |
0.0482 USDT |
151,065,878.7378 |
0.0489 USDT |
0.0447 USDT |
0.0503 USDT |
0.0479 USDT |
| 2023-01-15 |
0.0479 USDT |
200,024,770.1620 |
0.0498 USDT |
0.0453 USDT |
0.0509 USDT |
0.0501 USDT |
| 2023-01-14 |
0.0502 USDT |
355,499,487.2792 |
0.0507 USDT |
0.0469 USDT |
0.0556 USDT |
0.0494 USDT |
| 2023-01-13 |
0.0450 USDT |
286,687,860.4014 |
0.0404 USDT |
0.0383 USDT |
0.0530 USDT |
0.0516 USDT |
| 2023-01-12 |
0.0414 USDT |
342,119,064.0474 |
0.0384 USDT |
0.0381 USDT |
0.0455 USDT |
0.0410 USDT |
| 2023-01-11 |
0.0388 USDT |
168,311,228.1447 |
0.0415 USDT |
0.0364 USDT |
0.0424 USDT |
0.0376 USDT |
| 2023-01-10 |
0.0431 USDT |
389,385,263.7518 |
0.0405 USDT |
0.0401 USDT |
0.0468 USDT |
0.0422 USDT |
| 2023-01-09 |
0.0410 USDT |
468,656,855.0795 |
0.0344 USDT |
0.0307 USDT |
0.0509 USDT |
0.0420 USDT |
| 2023-01-08 |
0.0303 USDT |
202,423,109.1906 |
0.0233 USDT |
0.0231 USDT |
0.0420 USDT |
0.0351 USDT |
| 2023-01-07 |
0.0242 USDT |
82,081,110.6630 |
0.0235 USDT |
0.0231 USDT |
0.0253 USDT |
0.0241 USDT |
| 2023-01-06 |
0.0195 USDT |
51,496,252.3068 |
0.0181 USDT |
0.0180 USDT |
0.0216 USDT |
0.0213 USDT |