Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.0153 USDT |
21,361,499.0932 |
0.0151 USDT |
0.0148 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-09-23 |
0.0153 USDT |
23,510,306.2858 |
0.0153 USDT |
0.0149 USDT |
0.0156 USDT |
0.0152 USDT |
| 2025-09-22 |
0.0155 USDT |
72,903,425.8181 |
0.0172 USDT |
0.0147 USDT |
0.0173 USDT |
0.0152 USDT |
| 2025-09-21 |
0.0175 USDT |
9,370,218.9513 |
0.0175 USDT |
0.0172 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-09-20 |
0.0174 USDT |
10,940,303.3068 |
0.0172 USDT |
0.0170 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-09-19 |
0.0180 USDT |
19,391,427.8142 |
0.0184 USDT |
0.0174 USDT |
0.0188 USDT |
0.0174 USDT |
| 2025-09-18 |
0.0180 USDT |
15,690,965.2195 |
0.0180 USDT |
0.0177 USDT |
0.0186 USDT |
0.0185 USDT |
| 2025-09-17 |
0.0170 USDT |
19,319,243.3496 |
0.0170 USDT |
0.0167 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-09-16 |
0.0168 USDT |
22,678,383.4213 |
0.0167 USDT |
0.0164 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-09-15 |
0.0169 USDT |
30,458,728.1752 |
0.0175 USDT |
0.0163 USDT |
0.0179 USDT |
0.0167 USDT |
| 2025-09-14 |
0.0177 USDT |
17,979,974.2671 |
0.0184 USDT |
0.0172 USDT |
0.0184 USDT |
0.0175 USDT |
| 2025-09-13 |
0.0183 USDT |
31,308,837.3248 |
0.0180 USDT |
0.0179 USDT |
0.0187 USDT |
0.0183 USDT |
| 2025-09-12 |
0.0177 USDT |
34,817,920.1860 |
0.0176 USDT |
0.0174 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-09-11 |
0.0172 USDT |
32,730,243.0793 |
0.0173 USDT |
0.0169 USDT |
0.0176 USDT |
0.0174 USDT |
| 2025-09-10 |
0.0172 USDT |
33,170,669.0547 |
0.0169 USDT |
0.0167 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-09-09 |
0.0171 USDT |
21,572,521.8383 |
0.0169 USDT |
0.0166 USDT |
0.0175 USDT |
0.0168 USDT |
| 2025-09-08 |
0.0166 USDT |
15,541,920.1213 |
0.0163 USDT |
0.0162 USDT |
0.0171 USDT |
0.0169 USDT |
| 2025-09-07 |
0.0162 USDT |
10,325,571.9394 |
0.0160 USDT |
0.0160 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-09-06 |
0.0159 USDT |
5,986,865.6785 |
0.0162 USDT |
0.0158 USDT |
0.0162 USDT |
0.0159 USDT |
| 2025-09-05 |
0.0161 USDT |
18,117,864.3525 |
0.0156 USDT |
0.0156 USDT |
0.0164 USDT |
0.0159 USDT |
| 2025-09-04 |
0.0158 USDT |
15,289,751.0262 |
0.0163 USDT |
0.0155 USDT |
0.0163 USDT |
0.0157 USDT |
| 2025-09-03 |
0.0161 USDT |
16,645,937.8994 |
0.0161 USDT |
0.0159 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-09-02 |
0.0159 USDT |
28,838,459.9414 |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-09-01 |
0.0160 USDT |
28,356,776.4719 |
0.0161 USDT |
0.0156 USDT |
0.0167 USDT |
0.0160 USDT |
| 2025-08-31 |
0.0165 USDT |
21,069,081.0223 |
0.0162 USDT |
0.0162 USDT |
0.0169 USDT |
0.0164 USDT |
| 2025-08-30 |
0.0161 USDT |
19,085,442.2322 |
0.0160 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-08-29 |
0.0165 USDT |
52,988,575.1034 |
0.0173 USDT |
0.0158 USDT |
0.0173 USDT |
0.0162 USDT |
| 2025-08-28 |
0.0167 USDT |
21,643,532.5841 |
0.0164 USDT |
0.0162 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-08-27 |
0.0168 USDT |
22,927,482.3890 |
0.0167 USDT |
0.0165 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-08-26 |
0.0164 USDT |
42,338,624.6267 |
0.0160 USDT |
0.0159 USDT |
0.0169 USDT |
0.0168 USDT |
| 2025-08-25 |
0.0169 USDT |
103,251,404.2716 |
0.0180 USDT |
0.0158 USDT |
0.0183 USDT |
0.0160 USDT |
| 2025-08-24 |
0.0179 USDT |
94,451,047.7922 |
0.0184 USDT |
0.0173 USDT |
0.0187 USDT |
0.0180 USDT |
| 2025-08-23 |
0.0185 USDT |
48,232,120.2317 |
0.0189 USDT |
0.0179 USDT |
0.0189 USDT |
0.0184 USDT |
| 2025-08-22 |
0.0169 USDT |
99,331,347.1882 |
0.0162 USDT |
0.0156 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-08-21 |
0.0163 USDT |
49,054,789.8849 |
0.0167 USDT |
0.0161 USDT |
0.0168 USDT |
0.0162 USDT |
| 2025-08-20 |
0.0161 USDT |
47,070,877.5224 |
0.0158 USDT |
0.0157 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-08-19 |
0.0164 USDT |
37,314,931.1940 |
0.0166 USDT |
0.0161 USDT |
0.0169 USDT |
0.0162 USDT |
| 2025-08-18 |
0.0167 USDT |
53,730,265.0379 |
0.0173 USDT |
0.0163 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-08-17 |
0.0174 USDT |
18,531,857.9138 |
0.0173 USDT |
0.0171 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-08-16 |
0.0170 USDT |
41,918,892.5378 |
0.0165 USDT |
0.0165 USDT |
0.0176 USDT |
0.0173 USDT |
| 2025-08-15 |
0.0166 USDT |
109,962,892.9036 |
0.0167 USDT |
0.0160 USDT |
0.0173 USDT |
0.0163 USDT |
| 2025-08-14 |
0.0177 USDT |
169,727,716.0757 |
0.0189 USDT |
0.0167 USDT |
0.0191 USDT |
0.0168 USDT |
| 2025-08-13 |
0.0184 USDT |
61,979,010.8552 |
0.0180 USDT |
0.0178 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-08-12 |
0.0171 USDT |
77,198,102.7343 |
0.0167 USDT |
0.0165 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-08-11 |
0.0177 USDT |
65,372,351.5119 |
0.0177 USDT |
0.0168 USDT |
0.0184 USDT |
0.0173 USDT |
| 2025-08-10 |
0.0176 USDT |
76,414,683.6694 |
0.0179 USDT |
0.0171 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-08-09 |
0.0176 USDT |
82,151,730.6194 |
0.0170 USDT |
0.0169 USDT |
0.0183 USDT |
0.0180 USDT |
| 2025-08-08 |
0.0165 USDT |
109,940,868.6402 |
0.0164 USDT |
0.0162 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-08-07 |
0.0157 USDT |
77,404,931.2345 |
0.0154 USDT |
0.0154 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-08-06 |
0.0152 USDT |
37,038,380.3573 |
0.0152 USDT |
0.0148 USDT |
0.0156 USDT |
0.0154 USDT |