Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.0614 USDT |
139,788,703.6310 |
0.0598 USDT |
0.0548 USDT |
0.0667 USDT |
0.0597 USDT |
| 2022-06-13 |
0.0565 USDT |
181,410,761.0251 |
0.0573 USDT |
0.0473 USDT |
0.0639 USDT |
0.0579 USDT |
| 2022-06-12 |
0.0602 USDT |
71,707,260.2553 |
0.0628 USDT |
0.0561 USDT |
0.0641 USDT |
0.0621 USDT |
| 2022-06-11 |
0.0663 USDT |
37,515,973.4581 |
0.0692 USDT |
0.0613 USDT |
0.0712 USDT |
0.0633 USDT |
| 2022-06-10 |
0.0718 USDT |
39,703,932.8162 |
0.0760 USDT |
0.0660 USDT |
0.0765 USDT |
0.0699 USDT |
| 2022-06-09 |
0.0763 USDT |
31,434,138.9234 |
0.0751 USDT |
0.0737 USDT |
0.0781 USDT |
0.0763 USDT |
| 2022-06-08 |
0.0787 USDT |
71,141,060.5952 |
0.0786 USDT |
0.0700 USDT |
0.0882 USDT |
0.0756 USDT |
| 2022-06-07 |
0.0819 USDT |
149,039,060.6049 |
0.0880 USDT |
0.0765 USDT |
0.0906 USDT |
0.0823 USDT |
| 2022-06-06 |
0.0782 USDT |
48,719,954.9092 |
0.0746 USDT |
0.0744 USDT |
0.0809 USDT |
0.0772 USDT |
| 2022-06-05 |
0.0739 USDT |
26,861,717.8662 |
0.0747 USDT |
0.0724 USDT |
0.0764 USDT |
0.0764 USDT |
| 2022-06-04 |
0.0737 USDT |
35,249,485.5874 |
0.0736 USDT |
0.0708 USDT |
0.0760 USDT |
0.0740 USDT |
| 2022-06-03 |
0.0730 USDT |
42,221,998.8550 |
0.0763 USDT |
0.0704 USDT |
0.0771 USDT |
0.0738 USDT |
| 2022-06-02 |
0.0743 USDT |
51,065,903.0615 |
0.0736 USDT |
0.0723 USDT |
0.0766 USDT |
0.0749 USDT |
| 2022-06-01 |
0.0796 USDT |
62,245,581.1380 |
0.0831 USDT |
0.0746 USDT |
0.0839 USDT |
0.0748 USDT |
| 2022-05-31 |
0.0834 USDT |
57,182,882.2719 |
0.0841 USDT |
0.0792 USDT |
0.0881 USDT |
0.0819 USDT |
| 2022-05-30 |
0.0809 USDT |
57,290,787.8958 |
0.0784 USDT |
0.0768 USDT |
0.0842 USDT |
0.0824 USDT |
| 2022-05-29 |
0.0735 USDT |
54,648,724.9660 |
0.0725 USDT |
0.0700 USDT |
0.0791 USDT |
0.0786 USDT |
| 2022-05-28 |
0.0716 USDT |
41,934,178.9292 |
0.0703 USDT |
0.0694 USDT |
0.0792 USDT |
0.0730 USDT |
| 2022-05-27 |
0.0711 USDT |
59,999,870.5043 |
0.0730 USDT |
0.0678 USDT |
0.0744 USDT |
0.0684 USDT |
| 2022-05-26 |
0.0763 USDT |
59,782,714.2202 |
0.0803 USDT |
0.0706 USDT |
0.0832 USDT |
0.0746 USDT |
| 2022-05-25 |
0.0812 USDT |
34,639,763.5879 |
0.0835 USDT |
0.0775 USDT |
0.0845 USDT |
0.0808 USDT |
| 2022-05-24 |
0.0806 USDT |
30,917,431.0082 |
0.0803 USDT |
0.0763 USDT |
0.0830 USDT |
0.0817 USDT |
| 2022-05-23 |
0.0866 USDT |
57,296,463.9597 |
0.0848 USDT |
0.0800 USDT |
0.0914 USDT |
0.0803 USDT |
| 2022-05-22 |
0.0839 USDT |
36,557,212.3871 |
0.0857 USDT |
0.0812 USDT |
0.0861 USDT |
0.0839 USDT |
| 2022-05-21 |
0.0823 USDT |
50,177,762.0074 |
0.0821 USDT |
0.0790 USDT |
0.0849 USDT |
0.0840 USDT |
| 2022-05-20 |
0.0819 USDT |
55,476,533.4902 |
0.0859 USDT |
0.0774 USDT |
0.0877 USDT |
0.0809 USDT |
| 2022-05-19 |
0.0805 USDT |
75,622,767.6634 |
0.0778 USDT |
0.0746 USDT |
0.0874 USDT |
0.0849 USDT |
| 2022-05-18 |
0.0830 USDT |
52,354,007.2078 |
0.0893 USDT |
0.0766 USDT |
0.0909 USDT |
0.0802 USDT |
| 2022-05-17 |
0.0886 USDT |
40,271,249.9654 |
0.0862 USDT |
0.0837 USDT |
0.0927 USDT |
0.0872 USDT |
| 2022-05-16 |
0.0895 USDT |
53,417,281.9880 |
0.1005 USDT |
0.0845 USDT |
0.1005 USDT |
0.0870 USDT |
| 2022-05-15 |
0.0945 USDT |
48,707,426.0815 |
0.0997 USDT |
0.0902 USDT |
0.1050 USDT |
0.0937 USDT |
| 2022-05-14 |
0.0909 USDT |
60,197,088.1742 |
0.0920 USDT |
0.0811 USDT |
0.1100 USDT |
0.0872 USDT |
| 2022-05-13 |
0.0933 USDT |
136,004,617.9307 |
0.0682 USDT |
0.0664 USDT |
0.1118 USDT |
0.0931 USDT |
| 2022-05-12 |
0.0623 USDT |
72,482,808.8454 |
0.0659 USDT |
0.0493 USDT |
0.0793 USDT |
0.0648 USDT |
| 2022-05-11 |
0.0773 USDT |
100,967,006.3927 |
0.1087 USDT |
0.0560 USDT |
0.1159 USDT |
0.0648 USDT |
| 2022-05-10 |
0.1152 USDT |
35,612,642.6025 |
0.1027 USDT |
0.1008 USDT |
0.1249 USDT |
0.1108 USDT |
| 2022-05-09 |
0.1200 USDT |
26,046,709.0536 |
0.1310 USDT |
0.1082 USDT |
0.1333 USDT |
0.1102 USDT |
| 2022-05-08 |
0.1337 USDT |
10,683,281.3307 |
0.1356 USDT |
0.1285 USDT |
0.1372 USDT |
0.1292 USDT |
| 2022-05-07 |
0.1411 USDT |
15,635,622.3564 |
0.1437 USDT |
0.1370 USDT |
0.1482 USDT |
0.1380 USDT |
| 2022-05-06 |
0.1404 USDT |
27,782,845.4094 |
0.1391 USDT |
0.1327 USDT |
0.1479 USDT |
0.1445 USDT |
| 2022-05-05 |
0.1502 USDT |
26,457,627.5524 |
0.1620 USDT |
0.1312 USDT |
0.1640 USDT |
0.1339 USDT |
| 2022-05-04 |
0.1430 USDT |
33,610,054.9868 |
0.1366 USDT |
0.1356 USDT |
0.1550 USDT |
0.1527 USDT |
| 2022-05-03 |
0.1393 USDT |
23,456,592.0268 |
0.1357 USDT |
0.1336 USDT |
0.1443 USDT |
0.1338 USDT |
| 2022-05-02 |
0.1384 USDT |
21,161,229.0086 |
0.1427 USDT |
0.1325 USDT |
0.1437 USDT |
0.1347 USDT |
| 2022-05-01 |
0.1373 USDT |
18,763,333.6797 |
0.1314 USDT |
0.1292 USDT |
0.1446 USDT |
0.1380 USDT |
| 2022-04-30 |
0.1518 USDT |
10,696,791.2600 |
0.1552 USDT |
0.1400 USDT |
0.1577 USDT |
0.1402 USDT |
| 2022-04-29 |
0.1617 USDT |
16,502,554.2083 |
0.1691 USDT |
0.1516 USDT |
0.1713 USDT |
0.1549 USDT |
| 2022-04-28 |
0.1705 USDT |
17,319,912.7817 |
0.1728 USDT |
0.1648 USDT |
0.1748 USDT |
0.1697 USDT |
| 2022-04-27 |
0.1691 USDT |
12,543,967.0562 |
0.1641 USDT |
0.1635 USDT |
0.1726 USDT |
0.1698 USDT |
| 2022-04-26 |
0.1759 USDT |
17,679,173.9416 |
0.1824 USDT |
0.1651 USDT |
0.1849 USDT |
0.1704 USDT |