Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-15 |
0.3353 USDT |
8,147,227.9150 |
0.3245 USDT |
0.3218 USDT |
0.3500 USDT |
0.3423 USDT |
| 2022-01-14 |
0.3263 USDT |
5,429,172.7712 |
0.3265 USDT |
0.3176 USDT |
0.3354 USDT |
0.3256 USDT |
| 2022-01-13 |
0.3508 USDT |
15,775,300.8146 |
0.3589 USDT |
0.3242 USDT |
0.3645 USDT |
0.3310 USDT |
| 2022-01-12 |
0.3461 USDT |
17,141,944.4569 |
0.3210 USDT |
0.3200 USDT |
0.3659 USDT |
0.3583 USDT |
| 2022-01-11 |
0.3136 USDT |
8,325,253.1264 |
0.3071 USDT |
0.3024 USDT |
0.3255 USDT |
0.3200 USDT |
| 2022-01-10 |
0.3086 USDT |
15,196,802.4184 |
0.3280 USDT |
0.2900 USDT |
0.3328 USDT |
0.3058 USDT |
| 2022-01-09 |
0.3229 USDT |
8,456,533.8526 |
0.3145 USDT |
0.3109 USDT |
0.3458 USDT |
0.3394 USDT |
| 2022-01-08 |
0.3278 USDT |
11,107,669.0154 |
0.3444 USDT |
0.3045 USDT |
0.3546 USDT |
0.3222 USDT |
| 2022-01-07 |
0.3550 USDT |
16,160,755.0927 |
0.3833 USDT |
0.3387 USDT |
0.3852 USDT |
0.3474 USDT |
| 2022-01-06 |
0.3746 USDT |
17,322,172.2298 |
0.3771 USDT |
0.3559 USDT |
0.4010 USDT |
0.3799 USDT |
| 2022-01-05 |
0.3952 USDT |
21,143,552.6427 |
0.4257 USDT |
0.3412 USDT |
0.4407 USDT |
0.3788 USDT |
| 2022-01-04 |
0.4336 USDT |
5,996,245.4131 |
0.4411 USDT |
0.4202 USDT |
0.4439 USDT |
0.4305 USDT |
| 2022-01-03 |
0.4504 USDT |
3,590,172.4039 |
0.4564 USDT |
0.4404 USDT |
0.4581 USDT |
0.4451 USDT |
| 2022-01-02 |
0.4573 USDT |
3,466,881.6673 |
0.4613 USDT |
0.4511 USDT |
0.4641 USDT |
0.4543 USDT |
| 2022-01-01 |
0.4578 USDT |
5,404,790.9302 |
0.4504 USDT |
0.4503 USDT |
0.4647 USDT |
0.4613 USDT |
| 2021-12-31 |
0.4639 USDT |
5,816,314.7625 |
0.4619 USDT |
0.4443 USDT |
0.4757 USDT |
0.4505 USDT |
| 2021-12-30 |
0.4687 USDT |
11,226,103.5430 |
0.4500 USDT |
0.4408 USDT |
0.4797 USDT |
0.4600 USDT |
| 2021-12-29 |
0.4662 USDT |
10,959,152.4507 |
0.4669 USDT |
0.4419 USDT |
0.4871 USDT |
0.4497 USDT |
| 2021-12-28 |
0.4958 USDT |
21,123,001.4306 |
0.5368 USDT |
0.4590 USDT |
0.5369 USDT |
0.4687 USDT |
| 2021-12-27 |
0.5380 USDT |
21,816,481.1755 |
0.5124 USDT |
0.5085 USDT |
0.5535 USDT |
0.5515 USDT |
| 2021-12-26 |
0.5006 USDT |
14,018,027.3521 |
0.4974 USDT |
0.4803 USDT |
0.5280 USDT |
0.5207 USDT |
| 2021-12-25 |
0.4970 USDT |
14,469,738.4127 |
0.4722 USDT |
0.4681 USDT |
0.5107 USDT |
0.5005 USDT |
| 2021-12-24 |
0.4997 USDT |
22,933,027.6288 |
0.5134 USDT |
0.4652 USDT |
0.5218 USDT |
0.4700 USDT |
| 2021-12-23 |
0.4804 USDT |
33,813,083.4735 |
0.4379 USDT |
0.4278 USDT |
0.5285 USDT |
0.5063 USDT |
| 2021-12-22 |
0.4434 USDT |
10,790,516.6992 |
0.4411 USDT |
0.4311 USDT |
0.4540 USDT |
0.4389 USDT |
| 2021-12-21 |
0.4393 USDT |
13,120,928.1349 |
0.4304 USDT |
0.4244 USDT |
0.4491 USDT |
0.4456 USDT |
| 2021-12-20 |
0.4287 USDT |
13,038,668.5685 |
0.4433 USDT |
0.4086 USDT |
0.4490 USDT |
0.4285 USDT |
| 2021-12-19 |
0.4626 USDT |
12,984,065.2825 |
0.4647 USDT |
0.4457 USDT |
0.4786 USDT |
0.4474 USDT |
| 2021-12-18 |
0.4527 USDT |
23,590,653.9107 |
0.4525 USDT |
0.4375 USDT |
0.4743 USDT |
0.4620 USDT |
| 2021-12-17 |
0.4588 USDT |
14,965,139.9545 |
0.4664 USDT |
0.4355 USDT |
0.4813 USDT |
0.4494 USDT |
| 2021-12-16 |
0.4979 USDT |
13,490,236.8578 |
0.5005 USDT |
0.4765 USDT |
0.5181 USDT |
0.4827 USDT |
| 2021-12-15 |
0.4843 USDT |
24,914,598.1787 |
0.5040 USDT |
0.4586 USDT |
0.5117 USDT |
0.4958 USDT |
| 2021-12-14 |
0.4954 USDT |
16,878,097.9696 |
0.5063 USDT |
0.4684 USDT |
0.5120 USDT |
0.4808 USDT |
| 2021-12-13 |
0.5331 USDT |
34,299,075.6779 |
0.5913 USDT |
0.4924 USDT |
0.5982 USDT |
0.5210 USDT |
| 2021-12-12 |
0.5928 USDT |
44,694,814.0929 |
0.5681 USDT |
0.5635 USDT |
0.6295 USDT |
0.5801 USDT |
| 2021-12-11 |
0.5262 USDT |
37,950,916.5477 |
0.4802 USDT |
0.4599 USDT |
0.5698 USDT |
0.5449 USDT |
| 2021-12-10 |
0.4898 USDT |
26,998,662.4064 |
0.4951 USDT |
0.4512 USDT |
0.5168 USDT |
0.4784 USDT |
| 2021-12-09 |
0.5200 USDT |
54,104,247.6677 |
0.5021 USDT |
0.4825 USDT |
0.5569 USDT |
0.4980 USDT |
| 2021-12-08 |
0.4706 USDT |
14,107,955.0538 |
0.4770 USDT |
0.4429 USDT |
0.4962 USDT |
0.4820 USDT |
| 2021-12-07 |
0.4909 USDT |
25,917,866.8182 |
0.5084 USDT |
0.4681 USDT |
0.5177 USDT |
0.4837 USDT |
| 2021-12-06 |
0.4685 USDT |
43,770,528.8275 |
0.4863 USDT |
0.4250 USDT |
0.5256 USDT |
0.5158 USDT |
| 2021-12-05 |
0.5184 USDT |
52,040,324.4599 |
0.5583 USDT |
0.4561 USDT |
0.5850 USDT |
0.4737 USDT |
| 2021-12-04 |
0.4602 USDT |
67,633,616.0857 |
0.5067 USDT |
0.3837 USDT |
0.5390 USDT |
0.4997 USDT |
| 2021-12-03 |
0.5345 USDT |
26,875,906.1543 |
0.5937 USDT |
0.4866 USDT |
0.5976 USDT |
0.4891 USDT |
| 2021-12-02 |
0.6095 USDT |
25,410,909.4970 |
0.6452 USDT |
0.5732 USDT |
0.6788 USDT |
0.5896 USDT |
| 2021-12-01 |
0.6354 USDT |
27,021,207.9540 |
0.6204 USDT |
0.6156 USDT |
0.6636 USDT |
0.6481 USDT |