Identifier on Kucoin: GALAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.6036 USDT |
12,782.9771 |
0.6098 USDT |
0.5676 USDT |
0.6289 USDT |
0.6003 USDT |
| 2024-02-07 |
0.5713 USDT |
29,999.4952 |
0.5286 USDT |
0.5098 USDT |
0.6119 USDT |
0.6098 USDT |
| 2024-02-06 |
0.5306 USDT |
19,285.5384 |
0.5371 USDT |
0.5005 USDT |
0.5559 USDT |
0.5394 USDT |
| 2024-02-05 |
0.5226 USDT |
42,740.0216 |
0.4905 USDT |
0.4632 USDT |
0.5591 USDT |
0.5304 USDT |
| 2024-02-04 |
0.5163 USDT |
25,155.8578 |
0.5304 USDT |
0.4838 USDT |
0.5345 USDT |
0.4971 USDT |
| 2024-02-03 |
0.5457 USDT |
13,138.0655 |
0.5612 USDT |
0.5272 USDT |
0.5692 USDT |
0.5482 USDT |
| 2024-02-02 |
0.5529 USDT |
16,687.4424 |
0.5487 USDT |
0.5318 USDT |
0.5737 USDT |
0.5335 USDT |
| 2024-02-01 |
0.5280 USDT |
26,830.3449 |
0.5469 USDT |
0.5098 USDT |
0.5530 USDT |
0.5355 USDT |
| 2024-01-31 |
0.5852 USDT |
12,196.6847 |
0.6303 USDT |
0.5305 USDT |
0.6303 USDT |
0.5479 USDT |
| 2024-01-30 |
0.6580 USDT |
22,918.6022 |
0.6747 USDT |
0.6100 USDT |
0.6944 USDT |
0.6100 USDT |
| 2024-01-29 |
0.6615 USDT |
46,013.7905 |
0.6289 USDT |
0.6081 USDT |
0.7111 USDT |
0.6901 USDT |
| 2024-01-28 |
0.6628 USDT |
9,258.0988 |
0.6565 USDT |
0.6082 USDT |
0.7171 USDT |
0.6355 USDT |
| 2024-01-27 |
0.6268 USDT |
33,017.0406 |
0.6667 USDT |
0.5876 USDT |
0.6771 USDT |
0.6543 USDT |
| 2024-01-26 |
0.6054 USDT |
33,123.0589 |
0.5690 USDT |
0.5613 USDT |
0.6772 USDT |
0.6585 USDT |
| 2024-01-25 |
0.5791 USDT |
8,951.5210 |
0.6090 USDT |
0.5505 USDT |
0.6090 USDT |
0.5801 USDT |
| 2024-01-24 |
0.6152 USDT |
28,285.9351 |
0.5774 USDT |
0.5554 USDT |
0.6422 USDT |
0.5977 USDT |
| 2024-01-23 |
0.5225 USDT |
32,020.6427 |
0.6266 USDT |
0.4641 USDT |
0.6422 USDT |
0.5673 USDT |
| 2024-01-22 |
0.6610 USDT |
37,951.2156 |
0.7696 USDT |
0.5562 USDT |
0.7875 USDT |
0.6056 USDT |
| 2024-01-21 |
0.7953 USDT |
11,577.7910 |
0.7416 USDT |
0.7135 USDT |
0.8696 USDT |
0.8281 USDT |
| 2024-01-20 |
0.7284 USDT |
7,648.5261 |
0.7366 USDT |
0.7088 USDT |
0.7623 USDT |
0.7574 USDT |
| 2024-01-19 |
0.7088 USDT |
27,424.0493 |
0.7615 USDT |
0.6119 USDT |
0.7781 USDT |
0.7200 USDT |
| 2024-01-18 |
0.8185 USDT |
13,836.8423 |
0.9163 USDT |
0.7185 USDT |
0.9598 USDT |
0.7827 USDT |
| 2024-01-17 |
0.9665 USDT |
13,085.3732 |
1.0196 USDT |
0.9000 USDT |
1.0258 USDT |
0.9395 USDT |
| 2024-01-16 |
0.9535 USDT |
16,700.2928 |
0.9375 USDT |
0.8885 USDT |
1.0352 USDT |
0.9675 USDT |
| 2024-01-15 |
0.9818 USDT |
18,795.3599 |
0.9584 USDT |
0.9063 USDT |
1.0445 USDT |
0.9553 USDT |
| 2024-01-14 |
1.0653 USDT |
21,920.7209 |
1.1360 USDT |
0.9383 USDT |
1.1660 USDT |
0.9919 USDT |
| 2024-01-13 |
1.0851 USDT |
21,310.9187 |
1.0469 USDT |
0.9459 USDT |
1.1665 USDT |
1.1390 USDT |
| 2024-01-12 |
1.1763 USDT |
59,723.9367 |
1.3454 USDT |
0.9355 USDT |
1.3887 USDT |
1.0433 USDT |
| 2024-01-11 |
1.3094 USDT |
32,556.5909 |
1.2280 USDT |
1.1448 USDT |
1.5112 USDT |
1.2820 USDT |
| 2024-01-10 |
1.0466 USDT |
41,163.7172 |
0.9405 USDT |
0.8719 USDT |
1.3041 USDT |
1.2214 USDT |
| 2024-01-09 |
0.9882 USDT |
25,153.9373 |
1.1887 USDT |
0.8214 USDT |
1.1887 USDT |
0.8214 USDT |
| 2024-01-08 |
0.9006 USDT |
60,186.9838 |
0.9744 USDT |
0.7057 USDT |
1.1887 USDT |
1.1579 USDT |
| 2024-01-07 |
1.2081 USDT |
21,851.5980 |
1.1949 USDT |
1.0638 USDT |
1.3373 USDT |
1.1199 USDT |
| 2024-01-06 |
1.1246 USDT |
15,363.8557 |
1.2269 USDT |
0.9300 USDT |
1.2509 USDT |
1.1692 USDT |
| 2024-01-05 |
1.2049 USDT |
16,001.9154 |
1.5000 USDT |
1.0274 USDT |
1.5000 USDT |
1.1475 USDT |
| 2024-01-04 |
1.4274 USDT |
11,985.0048 |
1.2989 USDT |
1.2384 USDT |
1.5272 USDT |
1.4865 USDT |
| 2024-01-03 |
1.6160 USDT |
34,227.4767 |
2.4854 USDT |
0.8146 USDT |
2.6376 USDT |
1.3261 USDT |
| 2024-01-02 |
2.6727 USDT |
13,560.9793 |
2.8364 USDT |
2.4000 USDT |
2.9608 USDT |
2.4759 USDT |
| 2024-01-01 |
2.6495 USDT |
7,908.4316 |
2.5052 USDT |
2.3801 USDT |
2.8495 USDT |
2.7888 USDT |
| 2023-12-31 |
2.6172 USDT |
6,030.1686 |
2.4700 USDT |
2.4700 USDT |
2.6981 USDT |
2.6151 USDT |
| 2023-12-30 |
2.5475 USDT |
12,914.5233 |
2.5754 USDT |
2.3568 USDT |
2.7200 USDT |
2.5356 USDT |
| 2023-12-29 |
2.6707 USDT |
8,022.1960 |
2.7530 USDT |
2.4600 USDT |
2.9625 USDT |
2.5890 USDT |
| 2023-12-28 |
2.9420 USDT |
17,994.6501 |
3.3761 USDT |
2.5660 USDT |
3.6162 USDT |
2.7771 USDT |
| 2023-12-27 |
3.3583 USDT |
16,107.3497 |
3.3661 USDT |
2.9887 USDT |
3.6451 USDT |
3.3930 USDT |
| 2023-12-26 |
3.7372 USDT |
33,716.6880 |
4.6486 USDT |
2.6024 USDT |
4.9000 USDT |
3.3451 USDT |
| 2023-12-25 |
4.0669 USDT |
31,087.1245 |
3.1804 USDT |
2.9516 USDT |
4.9000 USDT |
4.4703 USDT |
| 2023-12-24 |
3.3256 USDT |
8,630.3219 |
3.3761 USDT |
3.0000 USDT |
3.6329 USDT |
3.3629 USDT |
| 2023-12-23 |
3.3188 USDT |
6,057.3736 |
3.6034 USDT |
3.1375 USDT |
3.6867 USDT |
3.2834 USDT |
| 2023-12-22 |
3.5451 USDT |
17,104.2089 |
3.4705 USDT |
3.2808 USDT |
3.8430 USDT |
3.6654 USDT |
| 2023-12-21 |
3.2616 USDT |
11,147.1462 |
3.1498 USDT |
3.0272 USDT |
3.4212 USDT |
3.3498 USDT |