Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
0.0168 USDT |
17,962,448.3697 |
0.0165 USDT |
0.0159 USDT |
0.0174 USDT |
0.0173 USDT |
| 2025-04-27 |
0.0170 USDT |
16,459,838.0425 |
0.0177 USDT |
0.0166 USDT |
0.0178 USDT |
0.0168 USDT |
| 2025-04-26 |
0.0177 USDT |
23,434,297.2621 |
0.0174 USDT |
0.0172 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-04-25 |
0.0174 USDT |
67,497,985.1971 |
0.0174 USDT |
0.0171 USDT |
0.0179 USDT |
0.0174 USDT |
| 2025-04-24 |
0.0167 USDT |
23,949,907.8283 |
0.0171 USDT |
0.0161 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-04-23 |
0.0170 USDT |
50,227,793.7132 |
0.0168 USDT |
0.0166 USDT |
0.0174 USDT |
0.0171 USDT |
| 2025-04-22 |
0.0158 USDT |
33,748,184.8807 |
0.0156 USDT |
0.0153 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-04-21 |
0.0161 USDT |
32,205,326.8192 |
0.0156 USDT |
0.0156 USDT |
0.0165 USDT |
0.0158 USDT |
| 2025-04-20 |
0.0155 USDT |
32,575,884.4262 |
0.0153 USDT |
0.0150 USDT |
0.0159 USDT |
0.0156 USDT |
| 2025-04-19 |
0.0149 USDT |
27,236,199.0992 |
0.0143 USDT |
0.0142 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-04-18 |
0.0142 USDT |
29,681,044.5504 |
0.0138 USDT |
0.0137 USDT |
0.0144 USDT |
0.0142 USDT |
| 2025-04-17 |
0.0138 USDT |
22,313,437.2772 |
0.0138 USDT |
0.0135 USDT |
0.0141 USDT |
0.0140 USDT |
| 2025-04-16 |
0.0140 USDT |
9,963,083.4889 |
0.0141 USDT |
0.0138 USDT |
0.0143 USDT |
0.0141 USDT |
| 2025-04-15 |
0.0145 USDT |
16,200,533.2907 |
0.0147 USDT |
0.0142 USDT |
0.0151 USDT |
0.0142 USDT |
| 2025-04-14 |
0.0149 USDT |
40,515,624.2436 |
0.0144 USDT |
0.0143 USDT |
0.0153 USDT |
0.0147 USDT |
| 2025-04-13 |
0.0149 USDT |
22,486,595.5384 |
0.0152 USDT |
0.0146 USDT |
0.0153 USDT |
0.0146 USDT |
| 2025-04-12 |
0.0146 USDT |
28,376,536.0187 |
0.0143 USDT |
0.0142 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-04-11 |
0.0143 USDT |
34,027,008.6363 |
0.0139 USDT |
0.0139 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-04-10 |
0.0139 USDT |
23,093,436.8247 |
0.0143 USDT |
0.0135 USDT |
0.0143 USDT |
0.0139 USDT |
| 2025-04-09 |
0.0136 USDT |
44,131,505.7588 |
0.0127 USDT |
0.0121 USDT |
0.0152 USDT |
0.0142 USDT |
| 2025-04-08 |
0.0135 USDT |
6,718,628.5083 |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-04-07 |
0.0131 USDT |
44,583,042.1164 |
0.0130 USDT |
0.0119 USDT |
0.0148 USDT |
0.0133 USDT |
| 2025-04-06 |
0.0144 USDT |
6,548,001.7508 |
0.0148 USDT |
0.0140 USDT |
0.0149 USDT |
0.0142 USDT |
| 2025-04-05 |
0.0148 USDT |
5,337,303.4137 |
0.0150 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-04-04 |
0.0150 USDT |
5,396,804.3015 |
0.0149 USDT |
0.0146 USDT |
0.0154 USDT |
0.0148 USDT |
| 2025-04-03 |
0.0148 USDT |
12,954,892.2781 |
0.0145 USDT |
0.0141 USDT |
0.0154 USDT |
0.0148 USDT |
| 2025-04-02 |
0.0156 USDT |
9,223,985.9919 |
0.0158 USDT |
0.0153 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-04-01 |
0.0159 USDT |
14,423,050.3625 |
0.0152 USDT |
0.0152 USDT |
0.0163 USDT |
0.0159 USDT |
| 2025-03-31 |
0.0153 USDT |
21,280,792.5796 |
0.0154 USDT |
0.0148 USDT |
0.0156 USDT |
0.0153 USDT |
| 2025-03-30 |
0.0155 USDT |
12,419,731.0749 |
0.0154 USDT |
0.0151 USDT |
0.0159 USDT |
0.0154 USDT |
| 2025-03-29 |
0.0155 USDT |
20,720,025.4637 |
0.0167 USDT |
0.0148 USDT |
0.0168 USDT |
0.0152 USDT |
| 2025-03-28 |
0.0171 USDT |
21,307,584.6101 |
0.0183 USDT |
0.0165 USDT |
0.0184 USDT |
0.0165 USDT |
| 2025-03-27 |
0.0185 USDT |
20,988,997.0660 |
0.0183 USDT |
0.0180 USDT |
0.0189 USDT |
0.0185 USDT |
| 2025-03-26 |
0.0186 USDT |
34,947,165.0645 |
0.0186 USDT |
0.0181 USDT |
0.0191 USDT |
0.0184 USDT |
| 2025-03-25 |
0.0183 USDT |
18,095,964.0571 |
0.0181 USDT |
0.0179 USDT |
0.0186 USDT |
0.0184 USDT |
| 2025-03-24 |
0.0180 USDT |
22,621,195.8745 |
0.0172 USDT |
0.0171 USDT |
0.0186 USDT |
0.0182 USDT |
| 2025-03-23 |
0.0172 USDT |
12,236,694.7617 |
0.0171 USDT |
0.0169 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-03-22 |
0.0171 USDT |
8,661,323.5246 |
0.0167 USDT |
0.0167 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-03-21 |
0.0167 USDT |
20,765,806.7058 |
0.0171 USDT |
0.0164 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-03-20 |
0.0174 USDT |
8,445,168.1148 |
0.0177 USDT |
0.0169 USDT |
0.0178 USDT |
0.0169 USDT |
| 2025-03-19 |
0.0174 USDT |
31,406,544.3709 |
0.0173 USDT |
0.0170 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-03-18 |
0.0168 USDT |
29,464,186.4676 |
0.0173 USDT |
0.0164 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-03-17 |
0.0169 USDT |
34,680,573.5695 |
0.0163 USDT |
0.0162 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-03-16 |
0.0168 USDT |
17,198,409.9794 |
0.0171 USDT |
0.0162 USDT |
0.0174 USDT |
0.0167 USDT |
| 2025-03-15 |
0.0168 USDT |
15,886,453.5804 |
0.0166 USDT |
0.0164 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-03-14 |
0.0165 USDT |
12,140,387.4828 |
0.0162 USDT |
0.0162 USDT |
0.0167 USDT |
0.0166 USDT |
| 2025-03-13 |
0.0164 USDT |
16,305,065.4937 |
0.0167 USDT |
0.0158 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-03-12 |
0.0163 USDT |
29,693,127.2876 |
0.0159 USDT |
0.0153 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-03-11 |
0.0152 USDT |
99,963,859.3306 |
0.0150 USDT |
0.0139 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-03-10 |
0.0162 USDT |
75,360,840.1152 |
0.0159 USDT |
0.0149 USDT |
0.0173 USDT |
0.0155 USDT |