Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.4684 USDT |
4,848.8606 |
0.4507 USDT |
0.4452 USDT |
0.4811 USDT |
0.4624 USDT |
| 2024-05-04 |
0.4258 USDT |
14,642.1147 |
0.4412 USDT |
0.3981 USDT |
0.4479 USDT |
0.4326 USDT |
| 2024-05-03 |
0.4886 USDT |
28,240.7041 |
0.5438 USDT |
0.4260 USDT |
0.5632 USDT |
0.4271 USDT |
| 2024-05-02 |
0.5756 USDT |
25,282.9329 |
0.5808 USDT |
0.5189 USDT |
0.6313 USDT |
0.5374 USDT |
| 2024-05-01 |
0.6315 USDT |
46,567.8020 |
0.5860 USDT |
0.5575 USDT |
0.7045 USDT |
0.5630 USDT |
| 2024-04-30 |
0.6057 USDT |
22,028.2093 |
0.5004 USDT |
0.4793 USDT |
0.6632 USDT |
0.6486 USDT |
| 2024-04-29 |
0.5263 USDT |
19,217.7876 |
0.4821 USDT |
0.4615 USDT |
0.5659 USDT |
0.5129 USDT |
| 2024-04-28 |
0.4544 USDT |
15,427.4889 |
0.5079 USDT |
0.4116 USDT |
0.5079 USDT |
0.4516 USDT |
| 2024-04-27 |
0.5208 USDT |
7,320.4750 |
0.4932 USDT |
0.4790 USDT |
0.5601 USDT |
0.4973 USDT |
| 2024-04-26 |
0.4699 USDT |
21,075.9504 |
0.4533 USDT |
0.4398 USDT |
0.5008 USDT |
0.4665 USDT |
| 2024-04-25 |
0.4610 USDT |
33,025.9437 |
0.4498 USDT |
0.4273 USDT |
0.5136 USDT |
0.4533 USDT |
| 2024-04-24 |
0.4049 USDT |
47,571.8864 |
0.3900 USDT |
0.3499 USDT |
0.4630 USDT |
0.4403 USDT |
| 2024-04-23 |
0.3954 USDT |
22,254.7378 |
0.3873 USDT |
0.3319 USDT |
0.4395 USDT |
0.3556 USDT |
| 2024-04-22 |
0.4017 USDT |
34,719.5293 |
0.4228 USDT |
0.3799 USDT |
0.4468 USDT |
0.3883 USDT |
| 2024-04-21 |
0.4055 USDT |
34,046.8501 |
0.4301 USDT |
0.3750 USDT |
0.4474 USDT |
0.4358 USDT |
| 2024-04-20 |
0.4903 USDT |
18,188.6834 |
0.6154 USDT |
0.3822 USDT |
0.6311 USDT |
0.4165 USDT |
| 2024-04-19 |
0.6294 USDT |
24,160.8950 |
0.6125 USDT |
0.5271 USDT |
0.7598 USDT |
0.5841 USDT |
| 2024-04-18 |
0.7446 USDT |
42,738.7647 |
0.8832 USDT |
0.6297 USDT |
0.9125 USDT |
0.6587 USDT |
| 2024-04-17 |
0.8503 USDT |
23,551.1067 |
0.7910 USDT |
0.7490 USDT |
0.9508 USDT |
0.8002 USDT |
| 2024-04-16 |
0.8271 USDT |
48,538.6034 |
0.8090 USDT |
0.7357 USDT |
0.9223 USDT |
0.7627 USDT |
| 2024-04-15 |
0.6743 USDT |
46,808.2858 |
0.6980 USDT |
0.5811 USDT |
0.8443 USDT |
0.8443 USDT |
| 2024-04-14 |
0.8273 USDT |
42,594.8552 |
0.9054 USDT |
0.7004 USDT |
1.0092 USDT |
0.8347 USDT |
| 2024-04-13 |
0.9626 USDT |
54,017.8763 |
0.6898 USDT |
0.6050 USDT |
1.5000 USDT |
0.8457 USDT |
| 2024-04-12 |
0.6425 USDT |
55,453.3596 |
0.4447 USDT |
0.4214 USDT |
0.7949 USDT |
0.6932 USDT |
| 2024-04-11 |
0.4302 USDT |
29,699.5007 |
0.4163 USDT |
0.3911 USDT |
0.4740 USDT |
0.4397 USDT |
| 2024-04-10 |
0.4334 USDT |
69,876.1273 |
0.4063 USDT |
0.3853 USDT |
0.4868 USDT |
0.4136 USDT |
| 2024-04-09 |
0.3555 USDT |
85,661.0989 |
0.3278 USDT |
0.2821 USDT |
0.4029 USDT |
0.3968 USDT |
| 2024-04-08 |
0.3792 USDT |
33,758.3114 |
0.4226 USDT |
0.3224 USDT |
0.4404 USDT |
0.3367 USDT |
| 2024-04-07 |
0.4006 USDT |
27,502.9069 |
0.5039 USDT |
0.3701 USDT |
0.5123 USDT |
0.4096 USDT |
| 2024-04-06 |
0.5314 USDT |
4,047.3888 |
0.5686 USDT |
0.5136 USDT |
0.5686 USDT |
0.5350 USDT |
| 2024-04-05 |
0.5744 USDT |
22,050.0902 |
0.5279 USDT |
0.5234 USDT |
0.6021 USDT |
0.5430 USDT |
| 2024-04-04 |
0.5065 USDT |
12,674.5172 |
0.5685 USDT |
0.4606 USDT |
0.5995 USDT |
0.5302 USDT |
| 2024-04-03 |
0.5394 USDT |
34,150.9680 |
0.5272 USDT |
0.4762 USDT |
0.6114 USDT |
0.5665 USDT |
| 2024-04-02 |
0.5141 USDT |
63,612.8287 |
0.4123 USDT |
0.4123 USDT |
0.5486 USDT |
0.5079 USDT |
| 2024-04-01 |
0.4311 USDT |
47,361.7669 |
0.3519 USDT |
0.3432 USDT |
0.4610 USDT |
0.4187 USDT |
| 2024-03-31 |
0.3699 USDT |
5,518.4980 |
0.3662 USDT |
0.3469 USDT |
0.3842 USDT |
0.3696 USDT |
| 2024-03-30 |
0.3503 USDT |
14,930.9351 |
0.4129 USDT |
0.3153 USDT |
0.4155 USDT |
0.3519 USDT |
| 2024-03-29 |
0.4079 USDT |
22,026.9077 |
0.3698 USDT |
0.3692 USDT |
0.4332 USDT |
0.4145 USDT |
| 2024-03-28 |
0.3940 USDT |
24,333.9747 |
0.4128 USDT |
0.3704 USDT |
0.4290 USDT |
0.3837 USDT |
| 2024-03-27 |
0.3998 USDT |
55,274.5398 |
0.3743 USDT |
0.3529 USDT |
0.4321 USDT |
0.4177 USDT |
| 2024-03-26 |
0.3552 USDT |
64,095.2155 |
0.3982 USDT |
0.3129 USDT |
0.3982 USDT |
0.3697 USDT |
| 2024-03-25 |
0.3977 USDT |
80,556.6294 |
0.5134 USDT |
0.3459 USDT |
0.5186 USDT |
0.3951 USDT |
| 2024-03-24 |
0.5378 USDT |
64,270.3394 |
0.4964 USDT |
0.4759 USDT |
0.5820 USDT |
0.5390 USDT |
| 2024-03-23 |
0.6001 USDT |
72,721.7453 |
0.7804 USDT |
0.4637 USDT |
0.8165 USDT |
0.4928 USDT |
| 2024-03-22 |
0.7591 USDT |
58,030.7159 |
0.7462 USDT |
0.6569 USDT |
0.8937 USDT |
0.8331 USDT |
| 2024-03-21 |
0.7008 USDT |
62,275.3626 |
0.6766 USDT |
0.6092 USDT |
0.7861 USDT |
0.7395 USDT |
| 2024-03-20 |
0.8553 USDT |
108,371.1233 |
0.9251 USDT |
0.5977 USDT |
1.0329 USDT |
0.6599 USDT |
| 2024-03-19 |
0.9474 USDT |
133,996.7123 |
0.7847 USDT |
0.7560 USDT |
1.1421 USDT |
0.8331 USDT |
| 2024-03-18 |
0.7409 USDT |
42,948.0208 |
0.6564 USDT |
0.5719 USDT |
0.8129 USDT |
0.7693 USDT |
| 2024-03-17 |
0.6970 USDT |
32,026.1124 |
0.7675 USDT |
0.5922 USDT |
0.9089 USDT |
0.6173 USDT |