Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
0.0417 USDT |
28,269,238.6429 |
0.0403 USDT |
0.0402 USDT |
0.0461 USDT |
0.0411 USDT |
| 2022-09-21 |
0.0416 USDT |
18,818,891.8147 |
0.0415 USDT |
0.0403 USDT |
0.0422 USDT |
0.0415 USDT |
| 2022-09-20 |
0.0421 USDT |
24,968,855.6167 |
0.0433 USDT |
0.0413 USDT |
0.0436 USDT |
0.0414 USDT |
| 2022-09-19 |
0.0424 USDT |
56,515,811.7835 |
0.0420 USDT |
0.0409 USDT |
0.0436 USDT |
0.0432 USDT |
| 2022-09-18 |
0.0477 USDT |
13,105,985.0051 |
0.0491 USDT |
0.0461 USDT |
0.0492 USDT |
0.0465 USDT |
| 2022-09-17 |
0.0485 USDT |
25,098,201.9356 |
0.0477 USDT |
0.0477 USDT |
0.0529 USDT |
0.0486 USDT |
| 2022-09-16 |
0.0472 USDT |
21,242,601.3154 |
0.0472 USDT |
0.0466 USDT |
0.0478 USDT |
0.0475 USDT |
| 2022-09-15 |
0.0476 USDT |
31,506,262.9346 |
0.0486 USDT |
0.0466 USDT |
0.0487 USDT |
0.0474 USDT |
| 2022-09-14 |
0.0483 USDT |
17,803,348.2538 |
0.0479 USDT |
0.0472 USDT |
0.0490 USDT |
0.0487 USDT |
| 2022-09-13 |
0.0496 USDT |
38,358,223.7416 |
0.0511 USDT |
0.0474 USDT |
0.0516 USDT |
0.0477 USDT |
| 2022-09-12 |
0.0517 USDT |
29,636,383.7921 |
0.0521 USDT |
0.0501 USDT |
0.0531 USDT |
0.0513 USDT |
| 2022-09-11 |
0.0520 USDT |
21,712,784.6905 |
0.0521 USDT |
0.0505 USDT |
0.0538 USDT |
0.0517 USDT |
| 2022-09-10 |
0.0520 USDT |
30,452,617.3609 |
0.0520 USDT |
0.0511 USDT |
0.0533 USDT |
0.0520 USDT |
| 2022-09-09 |
0.0513 USDT |
40,423,904.4733 |
0.0491 USDT |
0.0490 USDT |
0.0530 USDT |
0.0517 USDT |
| 2022-09-08 |
0.0485 USDT |
26,905,103.3429 |
0.0487 USDT |
0.0475 USDT |
0.0493 USDT |
0.0487 USDT |
| 2022-09-07 |
0.0476 USDT |
24,527,692.3706 |
0.0474 USDT |
0.0463 USDT |
0.0487 USDT |
0.0486 USDT |
| 2022-09-06 |
0.0506 USDT |
20,443,428.4280 |
0.0510 USDT |
0.0475 USDT |
0.0520 USDT |
0.0475 USDT |
| 2022-09-05 |
0.0505 USDT |
14,086,020.8131 |
0.0516 USDT |
0.0497 USDT |
0.0521 USDT |
0.0504 USDT |
| 2022-09-04 |
0.0509 USDT |
17,926,444.3498 |
0.0502 USDT |
0.0500 USDT |
0.0519 USDT |
0.0514 USDT |
| 2022-09-03 |
0.0499 USDT |
15,633,707.4222 |
0.0498 USDT |
0.0493 USDT |
0.0505 USDT |
0.0499 USDT |
| 2022-09-02 |
0.0506 USDT |
20,676,742.2568 |
0.0506 USDT |
0.0495 USDT |
0.0514 USDT |
0.0499 USDT |
| 2022-09-01 |
0.0499 USDT |
16,972,543.0530 |
0.0504 USDT |
0.0487 USDT |
0.0507 USDT |
0.0505 USDT |
| 2022-08-31 |
0.0513 USDT |
35,196,923.6748 |
0.0508 USDT |
0.0499 USDT |
0.0523 USDT |
0.0503 USDT |
| 2022-08-30 |
0.0508 USDT |
47,081,894.0400 |
0.0522 USDT |
0.0493 USDT |
0.0530 USDT |
0.0510 USDT |
| 2022-08-29 |
0.0506 USDT |
23,191,881.7135 |
0.0496 USDT |
0.0488 USDT |
0.0521 USDT |
0.0519 USDT |
| 2022-08-28 |
0.0511 USDT |
23,356,688.2248 |
0.0508 USDT |
0.0502 USDT |
0.0519 USDT |
0.0514 USDT |
| 2022-08-27 |
0.0502 USDT |
33,112,930.8441 |
0.0499 USDT |
0.0491 USDT |
0.0509 USDT |
0.0503 USDT |
| 2022-08-26 |
0.0527 USDT |
39,849,239.0170 |
0.0547 USDT |
0.0503 USDT |
0.0548 USDT |
0.0510 USDT |
| 2022-08-25 |
0.0553 USDT |
30,797,477.5181 |
0.0548 USDT |
0.0536 USDT |
0.0569 USDT |
0.0548 USDT |
| 2022-08-24 |
0.0548 USDT |
33,709,699.1101 |
0.0544 USDT |
0.0528 USDT |
0.0565 USDT |
0.0562 USDT |
| 2022-08-23 |
0.0533 USDT |
14,549,067.3164 |
0.0534 USDT |
0.0512 USDT |
0.0553 USDT |
0.0537 USDT |
| 2022-08-22 |
0.0521 USDT |
23,285,053.1119 |
0.0540 USDT |
0.0506 USDT |
0.0540 USDT |
0.0518 USDT |
| 2022-08-21 |
0.0530 USDT |
43,660,414.9177 |
0.0522 USDT |
0.0517 USDT |
0.0547 USDT |
0.0540 USDT |
| 2022-08-20 |
0.0526 USDT |
63,192,451.5279 |
0.0529 USDT |
0.0500 USDT |
0.0543 USDT |
0.0515 USDT |
| 2022-08-19 |
0.0544 USDT |
74,153,571.2378 |
0.0580 USDT |
0.0511 USDT |
0.0583 USDT |
0.0535 USDT |
| 2022-08-18 |
0.0627 USDT |
24,604,354.7229 |
0.0632 USDT |
0.0612 USDT |
0.0641 USDT |
0.0615 USDT |
| 2022-08-17 |
0.0665 USDT |
53,928,077.3964 |
0.0694 USDT |
0.0633 USDT |
0.0713 USDT |
0.0651 USDT |
| 2022-08-16 |
0.0691 USDT |
64,480,131.2882 |
0.0671 USDT |
0.0653 USDT |
0.0720 USDT |
0.0692 USDT |
| 2022-08-15 |
0.0693 USDT |
63,559,443.6563 |
0.0706 USDT |
0.0664 USDT |
0.0729 USDT |
0.0671 USDT |
| 2022-08-14 |
0.0693 USDT |
73,231,574.8954 |
0.0672 USDT |
0.0662 USDT |
0.0717 USDT |
0.0694 USDT |
| 2022-08-13 |
0.0677 USDT |
47,710,150.1636 |
0.0660 USDT |
0.0659 USDT |
0.0700 USDT |
0.0669 USDT |
| 2022-08-12 |
0.0627 USDT |
27,908,697.1394 |
0.0620 USDT |
0.0609 USDT |
0.0641 USDT |
0.0638 USDT |
| 2022-08-11 |
0.0641 USDT |
38,933,559.8963 |
0.0634 USDT |
0.0621 USDT |
0.0656 USDT |
0.0623 USDT |
| 2022-08-10 |
0.0613 USDT |
47,667,602.3289 |
0.0598 USDT |
0.0584 USDT |
0.0639 USDT |
0.0633 USDT |
| 2022-08-09 |
0.0614 USDT |
45,883,693.6874 |
0.0622 USDT |
0.0578 USDT |
0.0646 USDT |
0.0593 USDT |
| 2022-08-08 |
0.0623 USDT |
36,149,312.7605 |
0.0607 USDT |
0.0606 USDT |
0.0642 USDT |
0.0618 USDT |
| 2022-08-07 |
0.0601 USDT |
25,153,369.0960 |
0.0601 USDT |
0.0583 USDT |
0.0620 USDT |
0.0607 USDT |
| 2022-08-06 |
0.0611 USDT |
30,085,181.0729 |
0.0612 USDT |
0.0598 USDT |
0.0623 USDT |
0.0606 USDT |
| 2022-08-05 |
0.0602 USDT |
40,177,594.2446 |
0.0591 USDT |
0.0587 USDT |
0.0615 USDT |
0.0596 USDT |
| 2022-08-04 |
0.0592 USDT |
46,668,050.5775 |
0.0581 USDT |
0.0575 USDT |
0.0616 USDT |
0.0584 USDT |