Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.1829 USDT |
1,215,863.9401 |
0.2121 USDT |
0.1575 USDT |
0.2178 USDT |
0.1737 USDT |
| 2022-01-18 |
0.2150 USDT |
1,584,735.6799 |
0.2213 USDT |
0.1946 USDT |
0.2456 USDT |
0.2154 USDT |
| 2022-01-17 |
0.2344 USDT |
1,397,067.9877 |
0.2835 USDT |
0.2090 USDT |
0.2858 USDT |
0.2227 USDT |
| 2022-01-16 |
0.2914 USDT |
893,090.6236 |
0.3022 USDT |
0.2687 USDT |
0.3199 USDT |
0.2852 USDT |
| 2022-01-15 |
0.3034 USDT |
839,356.8309 |
0.2766 USDT |
0.2691 USDT |
0.3398 USDT |
0.3213 USDT |
| 2022-01-14 |
0.2819 USDT |
832,621.2424 |
0.2827 USDT |
0.2569 USDT |
0.3057 USDT |
0.2797 USDT |
| 2022-01-13 |
0.3510 USDT |
1,180,796.4502 |
0.3873 USDT |
0.2833 USDT |
0.4133 USDT |
0.2841 USDT |
| 2022-01-12 |
0.3545 USDT |
1,715,626.2340 |
0.2844 USDT |
0.2827 USDT |
0.4048 USDT |
0.3700 USDT |
| 2022-01-11 |
0.2671 USDT |
995,601.7149 |
0.2539 USDT |
0.2371 USDT |
0.2976 USDT |
0.2829 USDT |
| 2022-01-10 |
0.2604 USDT |
853,782.3561 |
0.3143 USDT |
0.2071 USDT |
0.3257 USDT |
0.2362 USDT |
| 2022-01-09 |
0.3072 USDT |
990,074.7593 |
0.2757 USDT |
0.2700 USDT |
0.3629 USDT |
0.3371 USDT |
| 2022-01-08 |
0.3455 USDT |
627,197.7512 |
0.3773 USDT |
0.2437 USDT |
0.4034 USDT |
0.2813 USDT |
| 2022-01-07 |
0.4307 USDT |
811,337.0805 |
0.5425 USDT |
0.3579 USDT |
0.5510 USDT |
0.3910 USDT |
| 2022-01-06 |
0.5108 USDT |
791,738.3721 |
0.5156 USDT |
0.4373 USDT |
0.6289 USDT |
0.5459 USDT |
| 2022-01-05 |
0.6504 USDT |
647,451.1717 |
0.8215 USDT |
0.4027 USDT |
0.9100 USDT |
0.5287 USDT |
| 2022-01-04 |
0.8686 USDT |
211,959.1296 |
0.9202 USDT |
0.8000 USDT |
0.9429 USDT |
0.8587 USDT |
| 2022-01-03 |
0.9824 USDT |
176,576.8331 |
1.0186 USDT |
0.9100 USDT |
1.0432 USDT |
0.9507 USDT |
| 2022-01-02 |
1.0373 USDT |
142,807.6053 |
1.0577 USDT |
0.9979 USDT |
1.0958 USDT |
1.0273 USDT |
| 2022-01-01 |
1.0421 USDT |
133,966.1005 |
1.0004 USDT |
0.9793 USDT |
1.0844 USDT |
1.0631 USDT |
| 2021-12-31 |
1.1196 USDT |
138,280.4182 |
1.0668 USDT |
1.0500 USDT |
1.1659 USDT |
1.1236 USDT |
| 2021-12-30 |
1.1174 USDT |
272,351.3781 |
0.9892 USDT |
0.9511 USDT |
1.2000 USDT |
1.1295 USDT |
| 2021-12-29 |
1.1268 USDT |
286,235.5848 |
1.1356 USDT |
0.9411 USDT |
1.2749 USDT |
1.0762 USDT |
| 2021-12-28 |
1.3804 USDT |
402,653.1267 |
1.8580 USDT |
1.0649 USDT |
1.8661 USDT |
1.1701 USDT |
| 2021-12-27 |
1.8820 USDT |
439,904.6583 |
1.6298 USDT |
1.5847 USDT |
2.0462 USDT |
1.9261 USDT |
| 2021-12-26 |
1.5597 USDT |
319,232.0713 |
1.5159 USDT |
1.3501 USDT |
1.7978 USDT |
1.6943 USDT |
| 2021-12-25 |
1.4970 USDT |
243,689.0758 |
1.3044 USDT |
1.2746 USDT |
1.6285 USDT |
1.5343 USDT |
| 2021-12-24 |
1.5940 USDT |
360,546.1431 |
1.7187 USDT |
1.3240 USDT |
1.8196 USDT |
1.4751 USDT |
| 2021-12-23 |
1.5023 USDT |
585,766.7271 |
1.1417 USDT |
1.0671 USDT |
1.8845 USDT |
1.6595 USDT |
| 2021-12-22 |
1.1886 USDT |
205,813.1620 |
1.1758 USDT |
1.0752 USDT |
1.2791 USDT |
1.1878 USDT |
| 2021-12-21 |
1.1510 USDT |
147,445.5423 |
1.0922 USDT |
1.0568 USDT |
1.2553 USDT |
1.1040 USDT |
| 2021-12-20 |
1.0649 USDT |
153,641.5929 |
1.2194 USDT |
0.9255 USDT |
1.2536 USDT |
1.1219 USDT |
| 2021-12-19 |
1.3679 USDT |
117,890.7891 |
1.3971 USDT |
1.2172 USDT |
1.5299 USDT |
1.2689 USDT |
| 2021-12-18 |
1.3367 USDT |
170,045.0412 |
1.2822 USDT |
1.1495 USDT |
1.4813 USDT |
1.3656 USDT |
| 2021-12-17 |
1.3563 USDT |
204,440.9472 |
1.4246 USDT |
1.1325 USDT |
1.5721 USDT |
1.2564 USDT |
| 2021-12-16 |
1.7278 USDT |
158,293.6858 |
1.7683 USDT |
1.4889 USDT |
1.9405 USDT |
1.5515 USDT |
| 2021-12-15 |
1.6633 USDT |
255,563.2912 |
1.8091 USDT |
1.3294 USDT |
1.9000 USDT |
1.7054 USDT |
| 2021-12-14 |
1.6939 USDT |
227,524.7903 |
1.8479 USDT |
1.4275 USDT |
1.8882 USDT |
1.6744 USDT |
| 2021-12-13 |
2.2351 USDT |
286,360.1773 |
3.1944 USDT |
1.7130 USDT |
3.3042 USDT |
1.8640 USDT |
| 2021-12-12 |
3.2386 USDT |
294,358.7871 |
2.8681 USDT |
2.7758 USDT |
3.7895 USDT |
3.0259 USDT |
| 2021-12-11 |
2.3993 USDT |
227,528.0384 |
1.8182 USDT |
1.5792 USDT |
2.8800 USDT |
2.6014 USDT |
| 2021-12-10 |
1.9698 USDT |
138,088.4601 |
2.0078 USDT |
1.6961 USDT |
2.2799 USDT |
1.8673 USDT |
| 2021-12-09 |
2.3088 USDT |
276,709.4509 |
2.0975 USDT |
1.8324 USDT |
2.8000 USDT |
2.2846 USDT |
| 2021-12-08 |
1.7586 USDT |
160,708.9713 |
1.8261 USDT |
1.4515 USDT |
2.1438 USDT |
2.0934 USDT |
| 2021-12-07 |
1.9831 USDT |
162,444.3015 |
2.2154 USDT |
1.6601 USDT |
2.3844 USDT |
1.8690 USDT |
| 2021-12-06 |
1.7867 USDT |
204,818.7237 |
2.0058 USDT |
1.2149 USDT |
2.5702 USDT |
2.4592 USDT |
| 2021-12-05 |
2.4836 USDT |
147,705.6198 |
3.2857 USDT |
1.5808 USDT |
3.7913 USDT |
1.8684 USDT |
| 2021-12-04 |
2.7881 USDT |
137,329.1377 |
4.1305 USDT |
1.6601 USDT |
4.9649 USDT |
2.8693 USDT |
| 2021-12-03 |
4.9070 USDT |
52,612.0100 |
7.3279 USDT |
3.3406 USDT |
7.5280 USDT |
4.1418 USDT |
| 2021-12-02 |
7.7943 USDT |
18,315.4736 |
9.9914 USDT |
6.4159 USDT |
11.3664 USDT |
7.2263 USDT |
| 2021-12-01 |
9.6874 USDT |
5,255.0217 |
9.3000 USDT |
8.3216 USDT |
10.5201 USDT |
9.2622 USDT |