Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
0.6735 USDT |
284,846,964.0646 |
0.5825 USDT |
0.5234 USDT |
0.7833 USDT |
0.6924 USDT |
| 2021-11-24 |
0.4508 USDT |
171,850,672.0821 |
0.3765 USDT |
0.3695 USDT |
0.5500 USDT |
0.5149 USDT |
| 2021-11-23 |
0.3819 USDT |
75,847,501.9083 |
0.3914 USDT |
0.3600 USDT |
0.4087 USDT |
0.3721 USDT |
| 2021-11-22 |
0.3925 USDT |
117,773,910.5412 |
0.3704 USDT |
0.3582 USDT |
0.4375 USDT |
0.3907 USDT |
| 2021-11-21 |
0.4327 USDT |
186,600,413.3206 |
0.3539 USDT |
0.3456 USDT |
0.4879 USDT |
0.4022 USDT |
| 2021-11-20 |
0.3272 USDT |
275,773,727.1260 |
0.2346 USDT |
0.2308 USDT |
0.3935 USDT |
0.3502 USDT |
| 2021-11-19 |
0.2384 USDT |
126,097,011.9671 |
0.2297 USDT |
0.2180 USDT |
0.2584 USDT |
0.2399 USDT |
| 2021-11-18 |
0.2341 USDT |
243,059,153.0174 |
0.2296 USDT |
0.2035 USDT |
0.2880 USDT |
0.2063 USDT |
| 2021-11-17 |
0.1834 USDT |
375,418,523.4798 |
0.1147 USDT |
0.1126 USDT |
0.2768 USDT |
0.2516 USDT |
| 2021-11-16 |
0.1265 USDT |
251,202,323.9379 |
0.1253 USDT |
0.1116 USDT |
0.1438 USDT |
0.1156 USDT |
| 2021-11-15 |
0.1103 USDT |
175,167,607.0665 |
0.0934 USDT |
0.0933 USDT |
0.1278 USDT |
0.1244 USDT |
| 2021-11-14 |
0.0930 USDT |
34,321,849.6101 |
0.0942 USDT |
0.0897 USDT |
0.0975 USDT |
0.0917 USDT |
| 2021-11-13 |
0.0960 USDT |
87,639,709.9606 |
0.0843 USDT |
0.0840 USDT |
0.1040 USDT |
0.0948 USDT |
| 2021-11-12 |
0.0850 USDT |
26,034,163.0032 |
0.0861 USDT |
0.0813 USDT |
0.0909 USDT |
0.0840 USDT |
| 2021-11-11 |
0.0855 USDT |
25,385,758.5914 |
0.0819 USDT |
0.0811 USDT |
0.0884 USDT |
0.0867 USDT |
| 2021-11-10 |
0.0904 USDT |
12,752,164.7344 |
0.0894 USDT |
0.0890 USDT |
0.0920 USDT |
0.0910 USDT |
| 2021-11-09 |
0.0906 USDT |
26,726,776.0899 |
0.0929 USDT |
0.0874 USDT |
0.0937 USDT |
0.0895 USDT |
| 2021-11-08 |
0.0906 USDT |
13,613,541.8038 |
0.0906 USDT |
0.0890 USDT |
0.0925 USDT |
0.0905 USDT |
| 2021-11-07 |
0.0911 USDT |
14,074,187.8890 |
0.0907 USDT |
0.0897 USDT |
0.0927 USDT |
0.0912 USDT |
| 2021-11-06 |
0.0893 USDT |
29,367,823.9048 |
0.0912 USDT |
0.0852 USDT |
0.0933 USDT |
0.0893 USDT |
| 2021-11-05 |
0.0928 USDT |
22,535,307.7687 |
0.0920 USDT |
0.0907 USDT |
0.0953 USDT |
0.0923 USDT |
| 2021-11-04 |
0.0924 USDT |
49,222,496.9907 |
0.0952 USDT |
0.0867 USDT |
0.0982 USDT |
0.0920 USDT |
| 2021-11-03 |
0.0967 USDT |
57,671,468.5478 |
0.0980 USDT |
0.0909 USDT |
0.1040 USDT |
0.0946 USDT |
| 2021-11-02 |
0.0954 USDT |
72,257,716.4461 |
0.0909 USDT |
0.0893 USDT |
0.1016 USDT |
0.0967 USDT |
| 2021-11-01 |
0.0923 USDT |
45,849,317.5540 |
0.0956 USDT |
0.0879 USDT |
0.0966 USDT |
0.0906 USDT |
| 2021-10-31 |
0.1011 USDT |
112,136,246.4727 |
0.1049 USDT |
0.0900 USDT |
0.1180 USDT |
0.0952 USDT |
| 2021-10-30 |
0.1024 USDT |
158,029,801.4675 |
0.0925 USDT |
0.0914 USDT |
0.1148 USDT |
0.1069 USDT |
| 2021-10-29 |
0.0919 USDT |
97,161,227.7009 |
0.0811 USDT |
0.0805 USDT |
0.0989 USDT |
0.0918 USDT |
| 2021-10-28 |
0.0791 USDT |
84,316,358.0139 |
0.0749 USDT |
0.0743 USDT |
0.0848 USDT |
0.0802 USDT |
| 2021-10-27 |
0.0835 USDT |
131,942,238.5638 |
0.0903 USDT |
0.0739 USDT |
0.0974 USDT |
0.0752 USDT |
| 2021-10-26 |
0.0866 USDT |
39,566,048.1685 |
0.0844 USDT |
0.0833 USDT |
0.0915 USDT |
0.0881 USDT |
| 2021-10-25 |
0.0834 USDT |
14,662,136.2735 |
0.0816 USDT |
0.0812 USDT |
0.0858 USDT |
0.0841 USDT |
| 2021-10-24 |
0.0829 USDT |
23,247,537.6264 |
0.0843 USDT |
0.0798 USDT |
0.0862 USDT |
0.0820 USDT |
| 2021-10-23 |
0.0844 USDT |
17,516,342.0635 |
0.0838 USDT |
0.0831 USDT |
0.0855 USDT |
0.0842 USDT |
| 2021-10-22 |
0.0836 USDT |
16,862,735.5817 |
0.0834 USDT |
0.0825 USDT |
0.0857 USDT |
0.0834 USDT |
| 2021-10-21 |
0.0859 USDT |
22,133,663.2542 |
0.0867 USDT |
0.0820 USDT |
0.0890 USDT |
0.0832 USDT |
| 2021-10-20 |
0.0858 USDT |
26,405,470.3750 |
0.0833 USDT |
0.0825 USDT |
0.0879 USDT |
0.0862 USDT |
| 2021-10-19 |
0.0835 USDT |
17,221,547.1947 |
0.0834 USDT |
0.0825 USDT |
0.0850 USDT |
0.0834 USDT |
| 2021-10-18 |
0.0831 USDT |
17,390,330.0622 |
0.0837 USDT |
0.0815 USDT |
0.0852 USDT |
0.0831 USDT |
| 2021-10-17 |
0.0860 USDT |
20,063,149.6727 |
0.0864 USDT |
0.0813 USDT |
0.0893 USDT |
0.0829 USDT |
| 2021-10-16 |
0.0890 USDT |
27,601,023.4141 |
0.0890 USDT |
0.0852 USDT |
0.0926 USDT |
0.0869 USDT |
| 2021-10-15 |
0.0877 USDT |
73,285,013.5650 |
0.0914 USDT |
0.0831 USDT |
0.0916 USDT |
0.0883 USDT |
| 2021-10-14 |
0.0914 USDT |
67,078,909.1509 |
0.0846 USDT |
0.0846 USDT |
0.0978 USDT |
0.0910 USDT |
| 2021-10-13 |
0.0855 USDT |
43,599,802.4947 |
0.0858 USDT |
0.0817 USDT |
0.0911 USDT |
0.0846 USDT |
| 2021-10-12 |
0.0840 USDT |
50,853,531.1995 |
0.0888 USDT |
0.0796 USDT |
0.0890 USDT |
0.0861 USDT |
| 2021-10-11 |
0.0904 USDT |
55,281,131.8214 |
0.0906 USDT |
0.0854 USDT |
0.0944 USDT |
0.0876 USDT |
| 2021-10-10 |
0.0952 USDT |
36,281,301.0007 |
0.0992 USDT |
0.0902 USDT |
0.1000 USDT |
0.0917 USDT |
| 2021-10-09 |
0.1024 USDT |
53,969,666.9533 |
0.0996 USDT |
0.0976 USDT |
0.1069 USDT |
0.0991 USDT |
| 2021-10-08 |
0.0999 USDT |
55,057,698.5393 |
0.0964 USDT |
0.0962 USDT |
0.1050 USDT |
0.1001 USDT |
| 2021-10-07 |
0.0985 USDT |
79,393,562.8727 |
0.0993 USDT |
0.0941 USDT |
0.1026 USDT |
0.0964 USDT |