Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
0.2269 USDT |
8,858,473.9739 |
0.2318 USDT |
0.2183 USDT |
0.2372 USDT |
0.2210 USDT |
| 2022-03-05 |
0.2234 USDT |
10,800,010.6552 |
0.2227 USDT |
0.2128 USDT |
0.2305 USDT |
0.2280 USDT |
| 2022-03-04 |
0.2336 USDT |
20,770,402.0088 |
0.2434 USDT |
0.2186 USDT |
0.2443 USDT |
0.2242 USDT |
| 2022-03-03 |
0.2500 USDT |
18,265,871.4030 |
0.2540 USDT |
0.2403 USDT |
0.2600 USDT |
0.2455 USDT |
| 2022-03-02 |
0.2577 USDT |
21,725,315.1438 |
0.2578 USDT |
0.2495 USDT |
0.2695 USDT |
0.2569 USDT |
| 2022-03-01 |
0.2635 USDT |
38,543,584.6265 |
0.2613 USDT |
0.2480 USDT |
0.2766 USDT |
0.2570 USDT |
| 2022-02-28 |
0.2390 USDT |
22,623,812.5603 |
0.2317 USDT |
0.2232 USDT |
0.2550 USDT |
0.2486 USDT |
| 2022-02-27 |
0.2405 USDT |
16,008,249.3285 |
0.2490 USDT |
0.2288 USDT |
0.2537 USDT |
0.2320 USDT |
| 2022-02-26 |
0.2537 USDT |
20,529,281.9132 |
0.2588 USDT |
0.2403 USDT |
0.2690 USDT |
0.2482 USDT |
| 2022-02-25 |
0.2454 USDT |
28,155,292.0459 |
0.2277 USDT |
0.2251 USDT |
0.2620 USDT |
0.2558 USDT |
| 2022-02-24 |
0.2069 USDT |
28,163,769.7392 |
0.2172 USDT |
0.1919 USDT |
0.2270 USDT |
0.2151 USDT |
| 2022-02-23 |
0.2396 USDT |
31,783,488.7023 |
0.2429 USDT |
0.2271 USDT |
0.2541 USDT |
0.2292 USDT |
| 2022-02-22 |
0.2281 USDT |
21,276,336.5871 |
0.2242 USDT |
0.2148 USDT |
0.2445 USDT |
0.2353 USDT |
| 2022-02-21 |
0.2588 USDT |
27,602,412.9353 |
0.2502 USDT |
0.2372 USDT |
0.2748 USDT |
0.2395 USDT |
| 2022-02-20 |
0.2589 USDT |
13,583,183.3232 |
0.2814 USDT |
0.2490 USDT |
0.2820 USDT |
0.2535 USDT |
| 2022-02-19 |
0.2881 USDT |
9,736,519.7176 |
0.2894 USDT |
0.2763 USDT |
0.3015 USDT |
0.2789 USDT |
| 2022-02-18 |
0.2987 USDT |
15,737,425.8033 |
0.3015 USDT |
0.2868 USDT |
0.3120 USDT |
0.2911 USDT |
| 2022-02-17 |
0.3164 USDT |
23,140,543.3693 |
0.3318 USDT |
0.2937 USDT |
0.3407 USDT |
0.3055 USDT |
| 2022-02-16 |
0.3380 USDT |
13,690,928.6435 |
0.3561 USDT |
0.3227 USDT |
0.3561 USDT |
0.3421 USDT |
| 2022-02-15 |
0.3320 USDT |
32,123,383.3962 |
0.2949 USDT |
0.2946 USDT |
0.3506 USDT |
0.3414 USDT |
| 2022-02-14 |
0.2895 USDT |
18,471,956.3236 |
0.2805 USDT |
0.2748 USDT |
0.3064 USDT |
0.2894 USDT |
| 2022-02-13 |
0.2965 USDT |
13,954,475.6648 |
0.3096 USDT |
0.2764 USDT |
0.3149 USDT |
0.2837 USDT |
| 2022-02-12 |
0.3090 USDT |
18,674,687.0539 |
0.3062 USDT |
0.2913 USDT |
0.3220 USDT |
0.3161 USDT |
| 2022-02-11 |
0.3308 USDT |
19,272,546.6410 |
0.3271 USDT |
0.3065 USDT |
0.3488 USDT |
0.3108 USDT |
| 2022-02-10 |
0.3499 USDT |
23,768,617.8476 |
0.3583 USDT |
0.3300 USDT |
0.3706 USDT |
0.3349 USDT |
| 2022-02-09 |
0.3677 USDT |
30,665,272.6697 |
0.3810 USDT |
0.3489 USDT |
0.3959 USDT |
0.3644 USDT |
| 2022-02-08 |
0.3434 USDT |
28,809,121.4383 |
0.3483 USDT |
0.3197 USDT |
0.3719 USDT |
0.3271 USDT |
| 2022-02-07 |
0.3478 USDT |
57,855,574.9639 |
0.3199 USDT |
0.3028 USDT |
0.3843 USDT |
0.3642 USDT |
| 2022-02-06 |
0.3276 USDT |
65,622,258.8464 |
0.2923 USDT |
0.2889 USDT |
0.3574 USDT |
0.3023 USDT |
| 2022-02-05 |
0.2543 USDT |
50,215,177.8284 |
0.2015 USDT |
0.2008 USDT |
0.2974 USDT |
0.2926 USDT |
| 2022-02-04 |
0.1935 USDT |
15,653,153.4143 |
0.1874 USDT |
0.1847 USDT |
0.2024 USDT |
0.1993 USDT |
| 2022-02-03 |
0.1838 USDT |
6,481,195.8340 |
0.1864 USDT |
0.1780 USDT |
0.1879 USDT |
0.1845 USDT |
| 2022-02-02 |
0.1958 USDT |
11,746,556.0630 |
0.2056 USDT |
0.1811 USDT |
0.2076 USDT |
0.1871 USDT |
| 2022-02-01 |
0.2033 USDT |
18,699,797.1913 |
0.1976 USDT |
0.1961 USDT |
0.2099 USDT |
0.2042 USDT |
| 2022-01-31 |
0.1908 USDT |
11,070,491.5274 |
0.1903 USDT |
0.1794 USDT |
0.2009 USDT |
0.1963 USDT |
| 2022-01-30 |
0.2011 USDT |
15,230,316.4090 |
0.1925 USDT |
0.1901 USDT |
0.2107 USDT |
0.1903 USDT |
| 2022-01-29 |
0.1937 USDT |
7,914,295.0984 |
0.1902 USDT |
0.1871 USDT |
0.2000 USDT |
0.1921 USDT |
| 2022-01-28 |
0.1869 USDT |
11,216,155.0309 |
0.1881 USDT |
0.1804 USDT |
0.1922 USDT |
0.1870 USDT |
| 2022-01-27 |
0.1964 USDT |
23,715,087.9356 |
0.2100 USDT |
0.1798 USDT |
0.2141 USDT |
0.1803 USDT |
| 2022-01-26 |
0.2110 USDT |
25,262,163.6499 |
0.1870 USDT |
0.1842 USDT |
0.2320 USDT |
0.2128 USDT |
| 2022-01-25 |
0.1832 USDT |
9,685,080.8116 |
0.1850 USDT |
0.1756 USDT |
0.1920 USDT |
0.1885 USDT |
| 2022-01-24 |
0.1751 USDT |
13,124,872.7456 |
0.1961 USDT |
0.1606 USDT |
0.1967 USDT |
0.1795 USDT |
| 2022-01-23 |
0.1902 USDT |
12,314,486.3680 |
0.1811 USDT |
0.1795 USDT |
0.2014 USDT |
0.1865 USDT |
| 2022-01-22 |
0.1835 USDT |
25,798,838.5994 |
0.2151 USDT |
0.1541 USDT |
0.2226 USDT |
0.1730 USDT |
| 2022-01-21 |
0.2454 USDT |
12,242,520.7992 |
0.2613 USDT |
0.2306 USDT |
0.2660 USDT |
0.2327 USDT |
| 2022-01-20 |
0.2851 USDT |
4,715,492.8071 |
0.2780 USDT |
0.2729 USDT |
0.2944 USDT |
0.2861 USDT |
| 2022-01-19 |
0.2862 USDT |
6,801,949.3458 |
0.2999 USDT |
0.2733 USDT |
0.3017 USDT |
0.2827 USDT |
| 2022-01-18 |
0.3014 USDT |
7,663,364.9075 |
0.3044 USDT |
0.2904 USDT |
0.3144 USDT |
0.3029 USDT |
| 2022-01-17 |
0.3126 USDT |
6,347,261.8816 |
0.3290 USDT |
0.2985 USDT |
0.3297 USDT |
0.3053 USDT |
| 2022-01-16 |
0.3314 USDT |
6,357,885.5619 |
0.3354 USDT |
0.3230 USDT |
0.3413 USDT |
0.3274 USDT |