Identifier on Kucoin: GALAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-29 |
0.0393 USDT |
58,324,034.2868 |
0.0397 USDT |
0.0384 USDT |
0.0405 USDT |
0.0394 USDT |
| 2024-11-28 |
0.0375 USDT |
59,356,660.2859 |
0.0372 USDT |
0.0357 USDT |
0.0399 USDT |
0.0395 USDT |
| 2024-11-27 |
0.0366 USDT |
37,240,696.4227 |
0.0365 USDT |
0.0355 USDT |
0.0381 USDT |
0.0374 USDT |
| 2024-11-26 |
0.0349 USDT |
58,451,768.0535 |
0.0366 USDT |
0.0327 USDT |
0.0379 USDT |
0.0365 USDT |
| 2024-11-25 |
0.0381 USDT |
90,786,029.4459 |
0.0395 USDT |
0.0361 USDT |
0.0407 USDT |
0.0373 USDT |
| 2024-11-24 |
0.0379 USDT |
182,087,127.8654 |
0.0350 USDT |
0.0342 USDT |
0.0412 USDT |
0.0386 USDT |
| 2024-11-23 |
0.0325 USDT |
140,860,895.0281 |
0.0297 USDT |
0.0292 USDT |
0.0356 USDT |
0.0347 USDT |
| 2024-11-22 |
0.0285 USDT |
59,315,618.2517 |
0.0289 USDT |
0.0275 USDT |
0.0296 USDT |
0.0285 USDT |
| 2024-11-21 |
0.0286 USDT |
75,532,001.6089 |
0.0278 USDT |
0.0267 USDT |
0.0300 USDT |
0.0287 USDT |
| 2024-11-20 |
0.0292 USDT |
29,662,284.5279 |
0.0294 USDT |
0.0280 USDT |
0.0301 USDT |
0.0282 USDT |
| 2024-11-19 |
0.0301 USDT |
46,707,260.3517 |
0.0313 USDT |
0.0285 USDT |
0.0316 USDT |
0.0289 USDT |
| 2024-11-18 |
0.0297 USDT |
55,776,203.8628 |
0.0283 USDT |
0.0282 USDT |
0.0312 USDT |
0.0307 USDT |
| 2024-11-17 |
0.0293 USDT |
42,083,027.8530 |
0.0307 USDT |
0.0282 USDT |
0.0310 USDT |
0.0288 USDT |
| 2024-11-16 |
0.0282 USDT |
70,213,366.5277 |
0.0263 USDT |
0.0262 USDT |
0.0303 USDT |
0.0301 USDT |
| 2024-11-15 |
0.0249 USDT |
40,857,189.0904 |
0.0246 USDT |
0.0240 USDT |
0.0262 USDT |
0.0249 USDT |
| 2024-11-14 |
0.0263 USDT |
78,982,388.9994 |
0.0268 USDT |
0.0250 USDT |
0.0278 USDT |
0.0257 USDT |
| 2024-11-13 |
0.0268 USDT |
117,858,492.2065 |
0.0274 USDT |
0.0245 USDT |
0.0288 USDT |
0.0263 USDT |
| 2024-11-12 |
0.0282 USDT |
132,881,883.0463 |
0.0276 USDT |
0.0257 USDT |
0.0317 USDT |
0.0275 USDT |
| 2024-11-11 |
0.0260 USDT |
59,541,376.9863 |
0.0252 USDT |
0.0248 USDT |
0.0270 USDT |
0.0264 USDT |
| 2024-11-10 |
0.0242 USDT |
32,286,248.0479 |
0.0234 USDT |
0.0229 USDT |
0.0259 USDT |
0.0253 USDT |
| 2024-11-09 |
0.0228 USDT |
27,658,098.5628 |
0.0220 USDT |
0.0217 USDT |
0.0234 USDT |
0.0228 USDT |
| 2024-11-08 |
0.0216 USDT |
26,561,318.6673 |
0.0218 USDT |
0.0211 USDT |
0.0221 USDT |
0.0216 USDT |
| 2024-11-07 |
0.0216 USDT |
27,820,213.5838 |
0.0214 USDT |
0.0210 USDT |
0.0222 USDT |
0.0220 USDT |
| 2024-11-06 |
0.0204 USDT |
83,597,748.9905 |
0.0190 USDT |
0.0190 USDT |
0.0210 USDT |
0.0206 USDT |
| 2024-11-05 |
0.0183 USDT |
25,797,378.9792 |
0.0175 USDT |
0.0175 USDT |
0.0192 USDT |
0.0188 USDT |
| 2024-11-04 |
0.0178 USDT |
15,224,199.7070 |
0.0179 USDT |
0.0170 USDT |
0.0183 USDT |
0.0175 USDT |
| 2024-11-03 |
0.0180 USDT |
20,696,405.2287 |
0.0190 USDT |
0.0172 USDT |
0.0191 USDT |
0.0180 USDT |
| 2024-11-02 |
0.0191 USDT |
10,253,304.7903 |
0.0192 USDT |
0.0187 USDT |
0.0196 USDT |
0.0190 USDT |
| 2024-11-01 |
0.0195 USDT |
11,977,764.3900 |
0.0196 USDT |
0.0188 USDT |
0.0202 USDT |
0.0191 USDT |
| 2024-10-31 |
0.0202 USDT |
16,097,075.4023 |
0.0207 USDT |
0.0197 USDT |
0.0209 USDT |
0.0199 USDT |
| 2024-10-30 |
0.0208 USDT |
13,748,128.5416 |
0.0213 USDT |
0.0204 USDT |
0.0214 USDT |
0.0207 USDT |
| 2024-10-29 |
0.0208 USDT |
29,685,679.7645 |
0.0204 USDT |
0.0203 USDT |
0.0216 USDT |
0.0212 USDT |
| 2024-10-28 |
0.0202 USDT |
19,448,483.1320 |
0.0207 USDT |
0.0196 USDT |
0.0208 USDT |
0.0203 USDT |
| 2024-10-27 |
0.0203 USDT |
5,768,985.8582 |
0.0203 USDT |
0.0199 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-10-26 |
0.0203 USDT |
17,908,573.5134 |
0.0203 USDT |
0.0196 USDT |
0.0207 USDT |
0.0204 USDT |
| 2024-10-25 |
0.0223 USDT |
15,411,562.5041 |
0.0231 USDT |
0.0213 USDT |
0.0233 USDT |
0.0219 USDT |
| 2024-10-24 |
0.0226 USDT |
20,963,611.5315 |
0.0225 USDT |
0.0220 USDT |
0.0234 USDT |
0.0231 USDT |
| 2024-10-23 |
0.0231 USDT |
45,329,273.2876 |
0.0242 USDT |
0.0219 USDT |
0.0246 USDT |
0.0225 USDT |
| 2024-10-22 |
0.0232 USDT |
34,218,064.0960 |
0.0235 USDT |
0.0223 USDT |
0.0242 USDT |
0.0240 USDT |
| 2024-10-21 |
0.0241 USDT |
33,645,850.3626 |
0.0241 USDT |
0.0234 USDT |
0.0247 USDT |
0.0241 USDT |
| 2024-10-20 |
0.0240 USDT |
45,106,974.2540 |
0.0232 USDT |
0.0227 USDT |
0.0248 USDT |
0.0240 USDT |
| 2024-10-19 |
0.0230 USDT |
27,498,619.4725 |
0.0228 USDT |
0.0226 USDT |
0.0236 USDT |
0.0232 USDT |
| 2024-10-18 |
0.0219 USDT |
23,597,907.1844 |
0.0212 USDT |
0.0211 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-10-17 |
0.0217 USDT |
18,799,253.9117 |
0.0223 USDT |
0.0208 USDT |
0.0226 USDT |
0.0211 USDT |
| 2024-10-16 |
0.0224 USDT |
31,683,877.9016 |
0.0228 USDT |
0.0221 USDT |
0.0230 USDT |
0.0223 USDT |