Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-05 |
0.1073 USDT |
47,304,874.5904 |
0.1125 USDT |
0.1017 USDT |
0.1142 USDT |
0.1044 USDT |
| 2021-10-04 |
0.1126 USDT |
114,749,169.7569 |
0.1141 USDT |
0.1066 USDT |
0.1193 USDT |
0.1102 USDT |
| 2021-10-03 |
0.1120 USDT |
129,749,687.6448 |
0.1015 USDT |
0.0964 USDT |
0.1234 USDT |
0.1125 USDT |
| 2021-10-02 |
0.1042 USDT |
79,737,518.1364 |
0.1005 USDT |
0.0997 USDT |
0.1095 USDT |
0.1044 USDT |
| 2021-10-01 |
0.0999 USDT |
107,351,977.7907 |
0.1004 USDT |
0.0945 USDT |
0.1068 USDT |
0.0981 USDT |
| 2021-09-30 |
0.0912 USDT |
93,878,331.8556 |
0.0836 USDT |
0.0820 USDT |
0.0968 USDT |
0.0935 USDT |
| 2021-09-29 |
0.0825 USDT |
66,706,555.6006 |
0.0766 USDT |
0.0764 USDT |
0.0898 USDT |
0.0811 USDT |
| 2021-09-28 |
0.0815 USDT |
50,584,257.5036 |
0.0842 USDT |
0.0773 USDT |
0.0876 USDT |
0.0791 USDT |
| 2021-09-27 |
0.0902 USDT |
57,512,404.0294 |
0.0875 USDT |
0.0847 USDT |
0.0956 USDT |
0.0868 USDT |
| 2021-09-26 |
0.0883 USDT |
84,078,646.4667 |
0.0925 USDT |
0.0813 USDT |
0.0976 USDT |
0.0873 USDT |
| 2021-09-25 |
0.0950 USDT |
66,279,632.7579 |
0.0972 USDT |
0.0905 USDT |
0.1013 USDT |
0.0927 USDT |
| 2021-09-24 |
0.0991 USDT |
114,446,035.1993 |
0.1130 USDT |
0.0921 USDT |
0.1149 USDT |
0.0994 USDT |
| 2021-09-23 |
0.1132 USDT |
98,870,826.6090 |
0.1077 USDT |
0.1060 USDT |
0.1223 USDT |
0.1108 USDT |
| 2021-09-22 |
0.1032 USDT |
113,514,979.7125 |
0.0982 USDT |
0.0979 USDT |
0.1112 USDT |
0.1036 USDT |
| 2021-09-21 |
0.1004 USDT |
221,261,864.9086 |
0.0902 USDT |
0.0839 USDT |
0.1139 USDT |
0.0976 USDT |
| 2021-09-20 |
0.0982 USDT |
239,442,761.3401 |
0.1102 USDT |
0.0862 USDT |
0.1117 USDT |
0.0912 USDT |
| 2021-09-19 |
0.1181 USDT |
125,585,270.7295 |
0.1157 USDT |
0.1102 USDT |
0.1293 USDT |
0.1126 USDT |
| 2021-09-18 |
0.1195 USDT |
217,723,746.5794 |
0.1167 USDT |
0.1027 USDT |
0.1454 USDT |
0.1188 USDT |
| 2021-09-17 |
0.1017 USDT |
227,547,261.6628 |
0.1003 USDT |
0.0854 USDT |
0.1244 USDT |
0.0957 USDT |
| 2021-09-16 |
0.1009 USDT |
544,750,422.0453 |
0.0516 USDT |
0.0513 USDT |
0.1459 USDT |
0.1013 USDT |
| 2021-09-15 |
0.0451 USDT |
65,699,856.2590 |
0.0439 USDT |
0.0430 USDT |
0.0489 USDT |
0.0486 USDT |
| 2021-09-14 |
0.0486 USDT |
96,990,464.0556 |
0.0475 USDT |
0.0443 USDT |
0.0536 USDT |
0.0444 USDT |
| 2021-09-13 |
0.0521 USDT |
570,165,274.4382 |
0.0211 USDT |
0.0211 USDT |
0.0770 USDT |
0.0472 USDT |
| 2021-09-12 |
0.0212 USDT |
8,992,533.9428 |
0.0213 USDT |
0.0210 USDT |
0.0214 USDT |
0.0211 USDT |
| 2021-09-11 |
0.0212 USDT |
7,835,038.4370 |
0.0212 USDT |
0.0210 USDT |
0.0215 USDT |
0.0213 USDT |
| 2021-09-10 |
0.0218 USDT |
13,146,077.4554 |
0.0222 USDT |
0.0212 USDT |
0.0222 USDT |
0.0214 USDT |
| 2021-09-09 |
0.0218 USDT |
12,985,274.9993 |
0.0212 USDT |
0.0210 USDT |
0.0227 USDT |
0.0222 USDT |
| 2021-09-08 |
0.0213 USDT |
21,939,147.2021 |
0.0231 USDT |
0.0207 USDT |
0.0240 USDT |
0.0211 USDT |
| 2021-09-07 |
0.0238 USDT |
16,362,238.0361 |
0.0241 USDT |
0.0224 USDT |
0.0249 USDT |
0.0228 USDT |
| 2021-09-06 |
0.0240 USDT |
8,461,624.6785 |
0.0238 USDT |
0.0238 USDT |
0.0243 USDT |
0.0242 USDT |
| 2021-09-05 |
0.0236 USDT |
5,845,330.7573 |
0.0237 USDT |
0.0234 USDT |
0.0239 USDT |
0.0239 USDT |
| 2021-09-04 |
0.0241 USDT |
9,621,525.4484 |
0.0241 USDT |
0.0236 USDT |
0.0245 USDT |
0.0236 USDT |
| 2021-09-03 |
0.0248 USDT |
11,664,609.8191 |
0.0254 USDT |
0.0242 USDT |
0.0254 USDT |
0.0242 USDT |
| 2021-09-02 |
0.0262 USDT |
10,605,899.9753 |
0.0264 USDT |
0.0256 USDT |
0.0265 USDT |
0.0257 USDT |
| 2021-09-01 |
0.0259 USDT |
12,357,370.2621 |
0.0249 USDT |
0.0249 USDT |
0.0267 USDT |
0.0261 USDT |
| 2021-08-31 |
0.0258 USDT |
12,918,139.0118 |
0.0268 USDT |
0.0247 USDT |
0.0269 USDT |
0.0251 USDT |
| 2021-08-30 |
0.0276 USDT |
7,463,083.0838 |
0.0288 USDT |
0.0266 USDT |
0.0291 USDT |
0.0268 USDT |
| 2021-08-29 |
0.0290 USDT |
10,405,915.2177 |
0.0297 USDT |
0.0286 USDT |
0.0298 USDT |
0.0289 USDT |
| 2021-08-28 |
0.0309 USDT |
13,795,034.8325 |
0.0310 USDT |
0.0300 USDT |
0.0316 USDT |
0.0301 USDT |
| 2021-08-27 |
0.0313 USDT |
27,862,969.6030 |
0.0327 USDT |
0.0290 USDT |
0.0327 USDT |
0.0310 USDT |
| 2021-08-26 |
0.0331 USDT |
44,055,760.5450 |
0.0291 USDT |
0.0291 USDT |
0.0383 USDT |
0.0316 USDT |
| 2021-08-25 |
0.0276 USDT |
22,439,267.1911 |
0.0272 USDT |
0.0269 USDT |
0.0294 USDT |
0.0287 USDT |
| 2021-08-24 |
0.0272 USDT |
28,470,255.5504 |
0.0270 USDT |
0.0243 USDT |
0.0298 USDT |
0.0266 USDT |
| 2021-08-23 |
0.0295 USDT |
42,624,998.1262 |
0.0255 USDT |
0.0254 USDT |
0.0320 USDT |
0.0270 USDT |
| 2021-08-22 |
0.0245 USDT |
31,480,719.2179 |
0.0209 USDT |
0.0207 USDT |
0.0266 USDT |
0.0262 USDT |
| 2021-08-21 |
0.0209 USDT |
7,139,222.8745 |
0.0214 USDT |
0.0205 USDT |
0.0214 USDT |
0.0209 USDT |
| 2021-08-20 |
0.0208 USDT |
11,454,937.2514 |
0.0208 USDT |
0.0204 USDT |
0.0216 USDT |
0.0214 USDT |
| 2021-08-19 |
0.0201 USDT |
8,798,633.8456 |
0.0198 USDT |
0.0192 USDT |
0.0211 USDT |
0.0210 USDT |
| 2021-08-18 |
0.0198 USDT |
15,274,862.2093 |
0.0203 USDT |
0.0191 USDT |
0.0203 USDT |
0.0197 USDT |
| 2021-08-17 |
0.0204 USDT |
14,559,006.5812 |
0.0185 USDT |
0.0184 USDT |
0.0218 USDT |
0.0205 USDT |