Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-18 |
0.0376 USDT |
60,211,666.7774 |
0.0412 USDT |
0.0362 USDT |
0.0418 USDT |
0.0365 USDT |
| 2025-01-17 |
0.0406 USDT |
40,922,316.2748 |
0.0386 USDT |
0.0386 USDT |
0.0417 USDT |
0.0404 USDT |
| 2025-01-16 |
0.0389 USDT |
47,599,492.5952 |
0.0391 USDT |
0.0378 USDT |
0.0406 USDT |
0.0396 USDT |
| 2025-01-15 |
0.0371 USDT |
43,167,471.4071 |
0.0366 USDT |
0.0355 USDT |
0.0395 USDT |
0.0386 USDT |
| 2025-01-14 |
0.0347 USDT |
55,376,502.2386 |
0.0335 USDT |
0.0334 USDT |
0.0356 USDT |
0.0351 USDT |
| 2025-01-13 |
0.0323 USDT |
52,829,410.5149 |
0.0347 USDT |
0.0303 USDT |
0.0360 USDT |
0.0315 USDT |
| 2025-01-12 |
0.0356 USDT |
23,418,798.6914 |
0.0363 USDT |
0.0351 USDT |
0.0365 USDT |
0.0355 USDT |
| 2025-01-11 |
0.0358 USDT |
41,159,635.9925 |
0.0354 USDT |
0.0349 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-01-10 |
0.0348 USDT |
43,355,312.8815 |
0.0338 USDT |
0.0334 USDT |
0.0362 USDT |
0.0354 USDT |
| 2025-01-09 |
0.0341 USDT |
45,462,049.4845 |
0.0347 USDT |
0.0327 USDT |
0.0354 USDT |
0.0338 USDT |
| 2025-01-08 |
0.0353 USDT |
56,014,277.4989 |
0.0372 USDT |
0.0328 USDT |
0.0379 USDT |
0.0346 USDT |
| 2025-01-07 |
0.0410 USDT |
47,703,605.8312 |
0.0428 USDT |
0.0384 USDT |
0.0434 USDT |
0.0392 USDT |
| 2025-01-06 |
0.0422 USDT |
29,538,769.7872 |
0.0420 USDT |
0.0411 USDT |
0.0433 USDT |
0.0428 USDT |
| 2025-01-05 |
0.0417 USDT |
18,214,015.3698 |
0.0425 USDT |
0.0407 USDT |
0.0426 USDT |
0.0420 USDT |
| 2025-01-04 |
0.0426 USDT |
31,928,362.5323 |
0.0434 USDT |
0.0418 USDT |
0.0440 USDT |
0.0423 USDT |
| 2025-01-03 |
0.0414 USDT |
52,039,839.0444 |
0.0393 USDT |
0.0390 USDT |
0.0445 USDT |
0.0438 USDT |
| 2025-01-02 |
0.0389 USDT |
49,807,884.3020 |
0.0372 USDT |
0.0370 USDT |
0.0401 USDT |
0.0389 USDT |
| 2025-01-01 |
0.0361 USDT |
36,388,256.1557 |
0.0344 USDT |
0.0338 USDT |
0.0376 USDT |
0.0373 USDT |
| 2024-12-31 |
0.0352 USDT |
35,616,846.7024 |
0.0344 USDT |
0.0335 USDT |
0.0361 USDT |
0.0349 USDT |
| 2024-12-30 |
0.0347 USDT |
37,752,586.9313 |
0.0347 USDT |
0.0332 USDT |
0.0361 USDT |
0.0351 USDT |
| 2024-12-29 |
0.0366 USDT |
10,980,296.4113 |
0.0369 USDT |
0.0354 USDT |
0.0373 USDT |
0.0354 USDT |
| 2024-12-28 |
0.0354 USDT |
17,142,596.4999 |
0.0350 USDT |
0.0343 USDT |
0.0378 USDT |
0.0373 USDT |
| 2024-12-27 |
0.0365 USDT |
30,122,211.5452 |
0.0355 USDT |
0.0351 USDT |
0.0380 USDT |
0.0355 USDT |
| 2024-12-26 |
0.0363 USDT |
33,372,973.0733 |
0.0385 USDT |
0.0349 USDT |
0.0392 USDT |
0.0350 USDT |
| 2024-12-25 |
0.0388 USDT |
45,520,599.5870 |
0.0396 USDT |
0.0379 USDT |
0.0399 USDT |
0.0381 USDT |
| 2024-12-24 |
0.0380 USDT |
46,700,517.8621 |
0.0379 USDT |
0.0362 USDT |
0.0409 USDT |
0.0395 USDT |
| 2024-12-23 |
0.0351 USDT |
17,435,682.3914 |
0.0349 USDT |
0.0340 USDT |
0.0366 USDT |
0.0344 USDT |
| 2024-12-22 |
0.0352 USDT |
22,838,530.1885 |
0.0351 USDT |
0.0338 USDT |
0.0366 USDT |
0.0352 USDT |
| 2024-12-21 |
0.0374 USDT |
61,091,534.4839 |
0.0375 USDT |
0.0347 USDT |
0.0410 USDT |
0.0349 USDT |
| 2024-12-20 |
0.0336 USDT |
101,824,925.7769 |
0.0352 USDT |
0.0294 USDT |
0.0380 USDT |
0.0379 USDT |
| 2024-12-19 |
0.0373 USDT |
117,866,979.1342 |
0.0401 USDT |
0.0339 USDT |
0.0406 USDT |
0.0360 USDT |
| 2024-12-18 |
0.0427 USDT |
49,402,052.1899 |
0.0448 USDT |
0.0389 USDT |
0.0451 USDT |
0.0410 USDT |
| 2024-12-17 |
0.0460 USDT |
35,082,535.5501 |
0.0481 USDT |
0.0445 USDT |
0.0482 USDT |
0.0456 USDT |
| 2024-12-16 |
0.0491 USDT |
40,477,646.9452 |
0.0509 USDT |
0.0476 USDT |
0.0520 USDT |
0.0492 USDT |
| 2024-12-15 |
0.0502 USDT |
20,882,193.6224 |
0.0491 USDT |
0.0481 USDT |
0.0522 USDT |
0.0506 USDT |
| 2024-12-14 |
0.0507 USDT |
30,734,868.4174 |
0.0520 USDT |
0.0482 USDT |
0.0526 USDT |
0.0493 USDT |
| 2024-12-13 |
0.0515 USDT |
25,932,085.2146 |
0.0509 USDT |
0.0495 USDT |
0.0529 USDT |
0.0509 USDT |
| 2024-12-12 |
0.0526 USDT |
54,791,440.8646 |
0.0515 USDT |
0.0501 USDT |
0.0550 USDT |
0.0514 USDT |
| 2024-12-11 |
0.0486 USDT |
53,352,811.6538 |
0.0455 USDT |
0.0438 USDT |
0.0529 USDT |
0.0511 USDT |
| 2024-12-10 |
0.0449 USDT |
71,237,611.8805 |
0.0477 USDT |
0.0411 USDT |
0.0488 USDT |
0.0434 USDT |
| 2024-12-09 |
0.0560 USDT |
47,087,561.0814 |
0.0605 USDT |
0.0534 USDT |
0.0605 USDT |
0.0555 USDT |
| 2024-12-08 |
0.0613 USDT |
49,664,619.2202 |
0.0609 USDT |
0.0586 USDT |
0.0637 USDT |
0.0609 USDT |
| 2024-12-07 |
0.0593 USDT |
42,491,141.2219 |
0.0593 USDT |
0.0581 USDT |
0.0608 USDT |
0.0589 USDT |
| 2024-12-06 |
0.0591 USDT |
74,555,104.7477 |
0.0604 USDT |
0.0567 USDT |
0.0623 USDT |
0.0597 USDT |
| 2024-12-05 |
0.0592 USDT |
91,154,447.1065 |
0.0602 USDT |
0.0559 USDT |
0.0650 USDT |
0.0600 USDT |
| 2024-12-04 |
0.0571 USDT |
150,106,248.3047 |
0.0514 USDT |
0.0468 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-12-03 |
0.0499 USDT |
114,668,810.3140 |
0.0465 USDT |
0.0461 USDT |
0.0550 USDT |
0.0507 USDT |
| 2024-12-02 |
0.0439 USDT |
126,388,580.5498 |
0.0440 USDT |
0.0411 USDT |
0.0475 USDT |
0.0465 USDT |
| 2024-12-01 |
0.0441 USDT |
63,118,951.1197 |
0.0448 USDT |
0.0429 USDT |
0.0454 USDT |
0.0435 USDT |
| 2024-11-30 |
0.0422 USDT |
90,879,847.0435 |
0.0399 USDT |
0.0388 USDT |
0.0460 USDT |
0.0449 USDT |