Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-02 |
0.0606 USDT |
131,298,862.7927 |
0.0647 USDT |
0.0580 USDT |
0.0656 USDT |
0.0607 USDT |
| 2022-08-01 |
0.0587 USDT |
91,875,176.0153 |
0.0569 USDT |
0.0554 USDT |
0.0640 USDT |
0.0597 USDT |
| 2022-07-31 |
0.0593 USDT |
133,196,185.7738 |
0.0558 USDT |
0.0551 USDT |
0.0633 USDT |
0.0579 USDT |
| 2022-07-30 |
0.0582 USDT |
114,563,359.7678 |
0.0549 USDT |
0.0549 USDT |
0.0610 USDT |
0.0568 USDT |
| 2022-07-29 |
0.0551 USDT |
91,461,074.2699 |
0.0532 USDT |
0.0521 USDT |
0.0575 USDT |
0.0548 USDT |
| 2022-07-28 |
0.0517 USDT |
63,530,200.8894 |
0.0515 USDT |
0.0494 USDT |
0.0534 USDT |
0.0531 USDT |
| 2022-07-27 |
0.0476 USDT |
27,784,581.4887 |
0.0477 USDT |
0.0465 USDT |
0.0505 USDT |
0.0496 USDT |
| 2022-07-26 |
0.0468 USDT |
34,448,521.4656 |
0.0475 USDT |
0.0456 USDT |
0.0481 USDT |
0.0464 USDT |
| 2022-07-25 |
0.0503 USDT |
45,888,396.7253 |
0.0529 USDT |
0.0482 USDT |
0.0533 USDT |
0.0496 USDT |
| 2022-07-24 |
0.0538 USDT |
23,752,846.5161 |
0.0537 USDT |
0.0526 USDT |
0.0549 USDT |
0.0534 USDT |
| 2022-07-23 |
0.0534 USDT |
55,573,658.4299 |
0.0522 USDT |
0.0514 USDT |
0.0553 USDT |
0.0538 USDT |
| 2022-07-22 |
0.0542 USDT |
54,181,363.0661 |
0.0541 USDT |
0.0517 USDT |
0.0563 USDT |
0.0525 USDT |
| 2022-07-21 |
0.0530 USDT |
57,510,950.0850 |
0.0537 USDT |
0.0514 USDT |
0.0547 USDT |
0.0542 USDT |
| 2022-07-20 |
0.0583 USDT |
164,053,965.9760 |
0.0583 USDT |
0.0528 USDT |
0.0619 USDT |
0.0536 USDT |
| 2022-07-19 |
0.0585 USDT |
243,817,475.5819 |
0.0556 USDT |
0.0547 USDT |
0.0617 USDT |
0.0587 USDT |
| 2022-07-18 |
0.0545 USDT |
183,595,403.7836 |
0.0507 USDT |
0.0506 USDT |
0.0582 USDT |
0.0557 USDT |
| 2022-07-17 |
0.0518 USDT |
102,531,162.9762 |
0.0508 USDT |
0.0501 USDT |
0.0537 USDT |
0.0518 USDT |
| 2022-07-16 |
0.0497 USDT |
95,248,147.7350 |
0.0496 USDT |
0.0481 USDT |
0.0517 USDT |
0.0506 USDT |
| 2022-07-15 |
0.0498 USDT |
100,253,483.0337 |
0.0496 USDT |
0.0484 USDT |
0.0510 USDT |
0.0496 USDT |
| 2022-07-14 |
0.0484 USDT |
104,826,706.4938 |
0.0489 USDT |
0.0466 USDT |
0.0504 USDT |
0.0493 USDT |
| 2022-07-13 |
0.0476 USDT |
126,358,519.3744 |
0.0472 USDT |
0.0440 USDT |
0.0500 USDT |
0.0469 USDT |
| 2022-07-12 |
0.0483 USDT |
92,149,800.0731 |
0.0481 USDT |
0.0471 USDT |
0.0495 USDT |
0.0481 USDT |
| 2022-07-11 |
0.0516 USDT |
74,146,759.0798 |
0.0531 USDT |
0.0501 USDT |
0.0531 USDT |
0.0510 USDT |
| 2022-07-10 |
0.0535 USDT |
67,138,911.1622 |
0.0555 USDT |
0.0524 USDT |
0.0555 USDT |
0.0527 USDT |
| 2022-07-09 |
0.0550 USDT |
68,327,782.8127 |
0.0541 USDT |
0.0538 USDT |
0.0569 USDT |
0.0555 USDT |
| 2022-07-08 |
0.0555 USDT |
113,068,556.4468 |
0.0570 USDT |
0.0536 USDT |
0.0620 USDT |
0.0550 USDT |
| 2022-07-07 |
0.0558 USDT |
78,136,424.3383 |
0.0542 USDT |
0.0541 USDT |
0.0581 USDT |
0.0574 USDT |
| 2022-07-06 |
0.0534 USDT |
100,980,642.7050 |
0.0532 USDT |
0.0521 USDT |
0.0542 USDT |
0.0539 USDT |
| 2022-07-05 |
0.0535 USDT |
102,459,501.9655 |
0.0553 USDT |
0.0516 USDT |
0.0583 USDT |
0.0534 USDT |
| 2022-07-04 |
0.0537 USDT |
69,202,999.5992 |
0.0530 USDT |
0.0514 USDT |
0.0556 USDT |
0.0554 USDT |
| 2022-07-03 |
0.0525 USDT |
59,165,639.7532 |
0.0533 USDT |
0.0516 USDT |
0.0539 USDT |
0.0536 USDT |
| 2022-07-02 |
0.0524 USDT |
84,356,675.9591 |
0.0519 USDT |
0.0509 USDT |
0.0559 USDT |
0.0540 USDT |
| 2022-07-01 |
0.0528 USDT |
112,951,756.6420 |
0.0545 USDT |
0.0511 USDT |
0.0559 USDT |
0.0523 USDT |
| 2022-06-30 |
0.0529 USDT |
125,134,633.2202 |
0.0565 USDT |
0.0507 USDT |
0.0567 USDT |
0.0532 USDT |
| 2022-06-29 |
0.0568 USDT |
84,513,438.7190 |
0.0567 USDT |
0.0551 USDT |
0.0584 USDT |
0.0577 USDT |
| 2022-06-28 |
0.0595 USDT |
93,468,067.9142 |
0.0601 USDT |
0.0564 USDT |
0.0624 USDT |
0.0565 USDT |
| 2022-06-27 |
0.0614 USDT |
91,487,462.2519 |
0.0607 USDT |
0.0588 USDT |
0.0640 USDT |
0.0609 USDT |
| 2022-06-26 |
0.0667 USDT |
104,059,835.7853 |
0.0688 USDT |
0.0617 USDT |
0.0710 USDT |
0.0623 USDT |
| 2022-06-25 |
0.0624 USDT |
147,007,723.1487 |
0.0621 USDT |
0.0585 USDT |
0.0684 USDT |
0.0677 USDT |
| 2022-06-24 |
0.0595 USDT |
79,446,576.4905 |
0.0577 USDT |
0.0577 USDT |
0.0613 USDT |
0.0601 USDT |
| 2022-06-23 |
0.0567 USDT |
74,606,211.6544 |
0.0542 USDT |
0.0540 USDT |
0.0583 USDT |
0.0561 USDT |
| 2022-06-22 |
0.0553 USDT |
116,889,055.1216 |
0.0563 USDT |
0.0535 USDT |
0.0575 USDT |
0.0550 USDT |
| 2022-06-21 |
0.0585 USDT |
128,022,714.3068 |
0.0564 USDT |
0.0533 USDT |
0.0614 USDT |
0.0573 USDT |
| 2022-06-20 |
0.0556 USDT |
89,557,824.1952 |
0.0563 USDT |
0.0528 USDT |
0.0580 USDT |
0.0549 USDT |
| 2022-06-19 |
0.0532 USDT |
85,847,811.7999 |
0.0535 USDT |
0.0506 USDT |
0.0560 USDT |
0.0553 USDT |
| 2022-06-18 |
0.0540 USDT |
109,456,612.0713 |
0.0568 USDT |
0.0516 USDT |
0.0579 USDT |
0.0527 USDT |
| 2022-06-17 |
0.0567 USDT |
66,391,278.0160 |
0.0554 USDT |
0.0548 USDT |
0.0580 USDT |
0.0567 USDT |
| 2022-06-16 |
0.0591 USDT |
83,977,852.3288 |
0.0654 USDT |
0.0552 USDT |
0.0666 USDT |
0.0561 USDT |
| 2022-06-15 |
0.0572 USDT |
113,488,175.0471 |
0.0609 USDT |
0.0534 USDT |
0.0640 USDT |
0.0634 USDT |
| 2022-06-14 |
0.0614 USDT |
139,788,703.6310 |
0.0598 USDT |
0.0548 USDT |
0.0667 USDT |
0.0597 USDT |