Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
0.0164 USDT |
74,411,904.8687 |
0.0177 USDT |
0.0155 USDT |
0.0178 USDT |
0.0161 USDT |
| 2025-03-08 |
0.0181 USDT |
15,984,080.4963 |
0.0185 USDT |
0.0175 USDT |
0.0186 USDT |
0.0177 USDT |
| 2025-03-07 |
0.0187 USDT |
43,139,973.2775 |
0.0186 USDT |
0.0174 USDT |
0.0194 USDT |
0.0187 USDT |
| 2025-03-06 |
0.0191 USDT |
27,314,691.2497 |
0.0188 USDT |
0.0186 USDT |
0.0196 USDT |
0.0191 USDT |
| 2025-03-05 |
0.0180 USDT |
24,929,275.9086 |
0.0177 USDT |
0.0175 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-03-04 |
0.0173 USDT |
70,685,865.8772 |
0.0184 USDT |
0.0161 USDT |
0.0186 USDT |
0.0174 USDT |
| 2025-03-03 |
0.0199 USDT |
69,988,112.3428 |
0.0222 USDT |
0.0180 USDT |
0.0223 USDT |
0.0183 USDT |
| 2025-03-02 |
0.0211 USDT |
51,904,778.1010 |
0.0196 USDT |
0.0192 USDT |
0.0239 USDT |
0.0220 USDT |
| 2025-03-01 |
0.0196 USDT |
19,514,837.9729 |
0.0200 USDT |
0.0188 USDT |
0.0201 USDT |
0.0191 USDT |
| 2025-02-28 |
0.0189 USDT |
37,272,065.0999 |
0.0199 USDT |
0.0178 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-02-27 |
0.0201 USDT |
9,301,831.8855 |
0.0198 USDT |
0.0195 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-02-26 |
0.0196 USDT |
21,380,136.3965 |
0.0198 USDT |
0.0188 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-02-25 |
0.0189 USDT |
56,442,245.4122 |
0.0188 USDT |
0.0178 USDT |
0.0202 USDT |
0.0198 USDT |
| 2025-02-24 |
0.0209 USDT |
32,559,849.4185 |
0.0223 USDT |
0.0198 USDT |
0.0225 USDT |
0.0203 USDT |
| 2025-02-23 |
0.0226 USDT |
14,440,272.0600 |
0.0231 USDT |
0.0221 USDT |
0.0233 USDT |
0.0221 USDT |
| 2025-02-22 |
0.0229 USDT |
15,647,135.1281 |
0.0223 USDT |
0.0221 USDT |
0.0234 USDT |
0.0231 USDT |
| 2025-02-21 |
0.0237 USDT |
23,646,597.2982 |
0.0229 USDT |
0.0228 USDT |
0.0246 USDT |
0.0228 USDT |
| 2025-02-20 |
0.0223 USDT |
28,202,279.3327 |
0.0222 USDT |
0.0220 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-02-19 |
0.0220 USDT |
6,379,161.7400 |
0.0220 USDT |
0.0213 USDT |
0.0224 USDT |
0.0221 USDT |
| 2025-02-18 |
0.0214 USDT |
18,900,617.8988 |
0.0225 USDT |
0.0208 USDT |
0.0227 USDT |
0.0216 USDT |
| 2025-02-17 |
0.0225 USDT |
19,427,966.4036 |
0.0224 USDT |
0.0217 USDT |
0.0235 USDT |
0.0227 USDT |
| 2025-02-16 |
0.0231 USDT |
14,548,817.1324 |
0.0237 USDT |
0.0226 USDT |
0.0239 USDT |
0.0227 USDT |
| 2025-02-15 |
0.0244 USDT |
17,692,536.1818 |
0.0243 USDT |
0.0236 USDT |
0.0266 USDT |
0.0237 USDT |
| 2025-02-14 |
0.0236 USDT |
15,028,238.7280 |
0.0233 USDT |
0.0230 USDT |
0.0246 USDT |
0.0245 USDT |
| 2025-02-13 |
0.0234 USDT |
35,232,401.1197 |
0.0242 USDT |
0.0227 USDT |
0.0248 USDT |
0.0229 USDT |
| 2025-02-12 |
0.0228 USDT |
56,976,070.6590 |
0.0226 USDT |
0.0215 USDT |
0.0245 USDT |
0.0240 USDT |
| 2025-02-11 |
0.0238 USDT |
17,639,203.8379 |
0.0230 USDT |
0.0229 USDT |
0.0247 USDT |
0.0235 USDT |
| 2025-02-10 |
0.0224 USDT |
17,223,596.0341 |
0.0218 USDT |
0.0210 USDT |
0.0231 USDT |
0.0228 USDT |
| 2025-02-09 |
0.0222 USDT |
20,355,160.9547 |
0.0221 USDT |
0.0216 USDT |
0.0226 USDT |
0.0220 USDT |
| 2025-02-08 |
0.0212 USDT |
20,374,404.7535 |
0.0211 USDT |
0.0207 USDT |
0.0221 USDT |
0.0220 USDT |
| 2025-02-07 |
0.0218 USDT |
73,288,371.1154 |
0.0209 USDT |
0.0204 USDT |
0.0232 USDT |
0.0206 USDT |
| 2025-02-06 |
0.0220 USDT |
48,095,620.3179 |
0.0225 USDT |
0.0206 USDT |
0.0232 USDT |
0.0209 USDT |
| 2025-02-05 |
0.0231 USDT |
41,752,249.5118 |
0.0225 USDT |
0.0223 USDT |
0.0241 USDT |
0.0225 USDT |
| 2025-02-04 |
0.0224 USDT |
102,195,592.0095 |
0.0245 USDT |
0.0211 USDT |
0.0247 USDT |
0.0222 USDT |
| 2025-02-03 |
0.0207 USDT |
223,373,478.3348 |
0.0239 USDT |
0.0169 USDT |
0.0239 USDT |
0.0231 USDT |
| 2025-02-02 |
0.0261 USDT |
62,524,699.6090 |
0.0282 USDT |
0.0237 USDT |
0.0289 USDT |
0.0253 USDT |
| 2025-02-01 |
0.0310 USDT |
30,364,990.9241 |
0.0318 USDT |
0.0301 USDT |
0.0326 USDT |
0.0302 USDT |
| 2025-01-31 |
0.0321 USDT |
46,240,024.6299 |
0.0310 USDT |
0.0303 USDT |
0.0343 USDT |
0.0336 USDT |
| 2025-01-30 |
0.0307 USDT |
32,426,428.7002 |
0.0290 USDT |
0.0287 USDT |
0.0320 USDT |
0.0312 USDT |
| 2025-01-29 |
0.0290 USDT |
65,112,755.2345 |
0.0274 USDT |
0.0273 USDT |
0.0302 USDT |
0.0292 USDT |
| 2025-01-28 |
0.0296 USDT |
28,936,711.5686 |
0.0303 USDT |
0.0282 USDT |
0.0312 USDT |
0.0286 USDT |
| 2025-01-27 |
0.0288 USDT |
65,607,337.6373 |
0.0308 USDT |
0.0269 USDT |
0.0308 USDT |
0.0302 USDT |
| 2025-01-26 |
0.0326 USDT |
9,409,532.2767 |
0.0322 USDT |
0.0321 USDT |
0.0331 USDT |
0.0327 USDT |
| 2025-01-25 |
0.0322 USDT |
10,146,172.4919 |
0.0325 USDT |
0.0318 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-01-24 |
0.0332 USDT |
28,801,563.8461 |
0.0330 USDT |
0.0315 USDT |
0.0342 USDT |
0.0328 USDT |
| 2025-01-23 |
0.0327 USDT |
48,739,193.9258 |
0.0329 USDT |
0.0318 USDT |
0.0353 USDT |
0.0331 USDT |
| 2025-01-22 |
0.0339 USDT |
29,604,720.6507 |
0.0341 USDT |
0.0329 USDT |
0.0349 USDT |
0.0333 USDT |
| 2025-01-21 |
0.0331 USDT |
35,448,729.2007 |
0.0327 USDT |
0.0310 USDT |
0.0352 USDT |
0.0343 USDT |
| 2025-01-20 |
0.0335 USDT |
95,651,203.4502 |
0.0332 USDT |
0.0290 USDT |
0.0368 USDT |
0.0329 USDT |
| 2025-01-19 |
0.0364 USDT |
82,253,476.9362 |
0.0374 USDT |
0.0339 USDT |
0.0387 USDT |
0.0368 USDT |