Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.3200 USDT |
53,540.8765 |
0.3300 USDT |
0.2982 USDT |
0.3300 USDT |
0.3264 USDT |
| 2024-05-04 |
0.3382 USDT |
72,135.6450 |
0.3280 USDT |
0.3189 USDT |
0.3651 USDT |
0.3359 USDT |
| 2024-05-03 |
0.2988 USDT |
95,589.9656 |
0.2804 USDT |
0.2672 USDT |
0.3489 USDT |
0.3345 USDT |
| 2024-05-02 |
0.2714 USDT |
48,583.2763 |
0.2633 USDT |
0.2419 USDT |
0.2903 USDT |
0.2752 USDT |
| 2024-05-01 |
0.2350 USDT |
96,011.6303 |
0.2419 USDT |
0.2000 USDT |
0.2749 USDT |
0.2671 USDT |
| 2024-04-30 |
0.2656 USDT |
129,823.5031 |
0.3468 USDT |
0.2332 USDT |
0.3601 USDT |
0.2409 USDT |
| 2024-04-29 |
0.3268 USDT |
40,406.3501 |
0.3662 USDT |
0.3023 USDT |
0.3785 USDT |
0.3271 USDT |
| 2024-04-28 |
0.4040 USDT |
12,433.7509 |
0.3732 USDT |
0.3732 USDT |
0.4298 USDT |
0.3977 USDT |
| 2024-04-27 |
0.3525 USDT |
41,793.5770 |
0.3761 USDT |
0.3150 USDT |
0.3902 USDT |
0.3604 USDT |
| 2024-04-26 |
0.3865 USDT |
34,490.6265 |
0.4171 USDT |
0.3624 USDT |
0.4212 USDT |
0.3919 USDT |
| 2024-04-25 |
0.3996 USDT |
48,568.6102 |
0.4089 USDT |
0.3604 USDT |
0.4406 USDT |
0.4139 USDT |
| 2024-04-24 |
0.4926 USDT |
119,525.2491 |
0.4850 USDT |
0.4101 USDT |
0.5490 USDT |
0.4283 USDT |
| 2024-04-23 |
0.4774 USDT |
76,246.9218 |
0.4888 USDT |
0.4233 USDT |
0.5641 USDT |
0.5354 USDT |
| 2024-04-22 |
0.4818 USDT |
112,440.2273 |
0.4722 USDT |
0.4439 USDT |
0.5213 USDT |
0.4929 USDT |
| 2024-04-21 |
0.4766 USDT |
73,220.3665 |
0.4719 USDT |
0.4209 USDT |
0.5199 USDT |
0.4566 USDT |
| 2024-04-20 |
0.4466 USDT |
78,743.5454 |
0.3593 USDT |
0.3378 USDT |
0.5119 USDT |
0.4686 USDT |
| 2024-04-19 |
0.3319 USDT |
122,054.8643 |
0.3550 USDT |
0.2452 USDT |
0.4083 USDT |
0.3745 USDT |
| 2024-04-18 |
0.2953 USDT |
105,003.3119 |
0.2803 USDT |
0.2560 USDT |
0.3466 USDT |
0.3466 USDT |
| 2024-04-17 |
0.2800 USDT |
154,340.3920 |
0.3003 USDT |
0.2331 USDT |
0.3255 USDT |
0.2890 USDT |
| 2024-04-16 |
0.2849 USDT |
114,071.4612 |
0.2930 USDT |
0.2500 USDT |
0.3286 USDT |
0.3040 USDT |
| 2024-04-15 |
0.3614 USDT |
102,086.2800 |
0.3464 USDT |
0.2610 USDT |
0.4367 USDT |
0.2692 USDT |
| 2024-04-14 |
0.2995 USDT |
199,205.9568 |
0.2884 USDT |
0.2535 USDT |
0.3592 USDT |
0.3023 USDT |
| 2024-04-13 |
0.3869 USDT |
310,860.2320 |
0.5500 USDT |
0.1837 USDT |
0.6251 USDT |
0.3050 USDT |
| 2024-04-12 |
0.8447 USDT |
108,801.3736 |
1.4107 USDT |
0.4800 USDT |
1.4932 USDT |
0.6000 USDT |
| 2024-04-11 |
1.4654 USDT |
25,763.0872 |
1.5197 USDT |
1.3584 USDT |
1.6614 USDT |
1.4250 USDT |
| 2024-04-10 |
1.4338 USDT |
51,531.3544 |
1.5969 USDT |
1.2399 USDT |
1.6993 USDT |
1.5115 USDT |
| 2024-04-09 |
1.9250 USDT |
46,889.5532 |
2.1236 USDT |
1.5900 USDT |
2.3896 USDT |
1.6605 USDT |
| 2024-04-08 |
1.9012 USDT |
33,533.1208 |
1.7205 USDT |
1.5846 USDT |
2.1284 USDT |
2.0786 USDT |
| 2024-04-07 |
1.7025 USDT |
22,380.3096 |
1.4200 USDT |
1.4200 USDT |
1.8999 USDT |
1.7377 USDT |
| 2024-04-06 |
1.3941 USDT |
5,988.1432 |
1.3295 USDT |
1.3220 USDT |
1.4480 USDT |
1.4087 USDT |
| 2024-04-05 |
1.3258 USDT |
32,636.4008 |
1.4397 USDT |
1.2000 USDT |
1.4476 USDT |
1.4060 USDT |
| 2024-04-04 |
1.4509 USDT |
13,781.6598 |
1.3450 USDT |
1.2434 USDT |
1.5966 USDT |
1.4130 USDT |
| 2024-04-03 |
1.4078 USDT |
41,458.0069 |
1.4556 USDT |
1.2200 USDT |
1.6154 USDT |
1.3267 USDT |
| 2024-04-02 |
1.5836 USDT |
61,350.4285 |
2.1377 USDT |
1.3975 USDT |
2.1377 USDT |
1.5035 USDT |
| 2024-04-01 |
2.3130 USDT |
44,513.3430 |
2.8800 USDT |
1.9191 USDT |
2.9376 USDT |
2.1012 USDT |
| 2024-03-31 |
2.7584 USDT |
15,580.7615 |
2.6442 USDT |
2.6102 USDT |
2.9000 USDT |
2.7818 USDT |
| 2024-03-30 |
2.8142 USDT |
13,345.3048 |
2.5127 USDT |
2.4099 USDT |
3.1773 USDT |
2.8400 USDT |
| 2024-03-29 |
2.4920 USDT |
11,479.2912 |
2.8700 USDT |
2.3500 USDT |
2.9099 USDT |
2.3866 USDT |
| 2024-03-28 |
2.7744 USDT |
24,800.5117 |
2.6519 USDT |
2.5071 USDT |
2.9283 USDT |
2.8171 USDT |
| 2024-03-27 |
2.7928 USDT |
32,022.6948 |
2.9018 USDT |
2.4512 USDT |
3.1087 USDT |
2.5821 USDT |
| 2024-03-26 |
3.1099 USDT |
37,412.9514 |
2.9365 USDT |
2.8256 USDT |
3.5771 USDT |
2.9861 USDT |
| 2024-03-25 |
2.9467 USDT |
71,189.3173 |
2.3800 USDT |
2.3800 USDT |
3.3247 USDT |
2.8533 USDT |
| 2024-03-24 |
2.2451 USDT |
35,835.7062 |
2.5343 USDT |
2.0500 USDT |
2.5800 USDT |
2.2336 USDT |
| 2024-03-23 |
2.2746 USDT |
66,305.6849 |
1.7574 USDT |
1.7033 USDT |
2.6200 USDT |
2.5522 USDT |
| 2024-03-22 |
1.7872 USDT |
31,294.3185 |
1.8817 USDT |
1.5101 USDT |
2.1205 USDT |
1.6714 USDT |
| 2024-03-21 |
1.9756 USDT |
39,250.8298 |
2.1343 USDT |
1.7354 USDT |
2.2882 USDT |
1.9604 USDT |
| 2024-03-20 |
1.9203 USDT |
85,754.0534 |
1.6846 USDT |
1.4412 USDT |
2.4034 USDT |
2.1325 USDT |
| 2024-03-19 |
1.6845 USDT |
109,960.2875 |
2.2952 USDT |
1.3500 USDT |
2.3460 USDT |
1.7793 USDT |
| 2024-03-18 |
2.5324 USDT |
51,697.8363 |
2.8990 USDT |
2.1600 USDT |
3.2599 USDT |
2.3392 USDT |
| 2024-03-17 |
2.5775 USDT |
60,543.4710 |
2.6799 USDT |
2.0341 USDT |
3.1429 USDT |
2.9525 USDT |