Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
24.2556 USDT |
4,870.3402 |
21.1668 USDT |
20.7663 USDT |
27.0000 USDT |
25.1795 USDT |
| 2022-01-18 |
20.9829 USDT |
9,130.0878 |
20.1882 USDT |
18.3399 USDT |
23.4697 USDT |
20.8769 USDT |
| 2022-01-17 |
19.6335 USDT |
8,243.9997 |
16.5288 USDT |
16.2028 USDT |
21.0692 USDT |
20.0724 USDT |
| 2022-01-16 |
16.1219 USDT |
4,340.1064 |
15.5664 USDT |
14.8688 USDT |
17.3191 USDT |
16.6112 USDT |
| 2022-01-15 |
15.4223 USDT |
4,316.9924 |
17.2568 USDT |
13.3097 USDT |
17.8126 USDT |
14.6166 USDT |
| 2022-01-14 |
17.2504 USDT |
8,356.5045 |
17.1244 USDT |
15.6315 USDT |
18.7156 USDT |
17.2918 USDT |
| 2022-01-13 |
15.1064 USDT |
6,620.5224 |
13.4376 USDT |
12.7982 USDT |
17.6099 USDT |
16.9270 USDT |
| 2022-01-12 |
15.5979 USDT |
6,142.8107 |
20.5319 USDT |
12.1269 USDT |
20.8449 USDT |
14.5012 USDT |
| 2022-01-11 |
22.2995 USDT |
2,877.4670 |
23.8842 USDT |
19.4911 USDT |
25.3953 USDT |
20.8222 USDT |
| 2022-01-10 |
23.7725 USDT |
4,083.9721 |
20.1626 USDT |
19.2632 USDT |
27.1086 USDT |
25.3454 USDT |
| 2022-01-09 |
20.2615 USDT |
3,820.9302 |
22.8848 USDT |
16.7108 USDT |
23.6365 USDT |
18.1577 USDT |
| 2022-01-08 |
19.2256 USDT |
5,169.0492 |
18.1197 USDT |
16.3192 USDT |
24.5922 USDT |
22.5029 USDT |
| 2022-01-07 |
16.7833 USDT |
9,433.0612 |
13.8859 USDT |
13.8839 USDT |
18.7715 USDT |
17.6625 USDT |
| 2022-01-06 |
15.1303 USDT |
8,529.0454 |
14.6843 USDT |
11.9621 USDT |
16.9854 USDT |
14.1652 USDT |
| 2022-01-05 |
13.1888 USDT |
7,256.5529 |
10.8760 USDT |
9.7752 USDT |
17.4661 USDT |
14.4492 USDT |
| 2022-01-04 |
10.4292 USDT |
4,309.2092 |
9.8261 USDT |
9.5926 USDT |
11.1959 USDT |
10.4806 USDT |
| 2022-01-03 |
9.3454 USDT |
3,010.4751 |
8.9753 USDT |
8.8912 USDT |
9.9000 USDT |
9.5579 USDT |
| 2022-01-02 |
8.8541 USDT |
1,470.1074 |
8.6441 USDT |
8.5414 USDT |
9.1953 USDT |
8.9841 USDT |
| 2022-01-01 |
8.8371 USDT |
1,917.6753 |
9.1767 USDT |
8.5675 USDT |
9.1883 USDT |
8.7348 USDT |
| 2021-12-31 |
8.2339 USDT |
3,641.4498 |
8.6212 USDT |
7.8485 USDT |
8.7695 USDT |
8.1027 USDT |
| 2021-12-30 |
8.1871 USDT |
12,099.4843 |
9.4500 USDT |
7.5369 USDT |
9.9865 USDT |
8.0863 USDT |
| 2021-12-29 |
8.5713 USDT |
12,448.5410 |
8.5804 USDT |
7.5013 USDT |
9.8066 USDT |
8.8740 USDT |
| 2021-12-28 |
7.5484 USDT |
23,825.0425 |
6.2000 USDT |
6.1299 USDT |
8.8748 USDT |
8.2844 USDT |
| 2021-12-27 |
6.1425 USDT |
17,424.7262 |
7.2431 USDT |
5.5200 USDT |
7.4161 USDT |
6.0337 USDT |
| 2021-12-26 |
7.7654 USDT |
6,531.8658 |
7.9946 USDT |
6.6574 USDT |
8.8109 USDT |
6.9746 USDT |
| 2021-12-25 |
8.1564 USDT |
7,653.1551 |
9.5550 USDT |
7.2298 USDT |
9.6508 USDT |
7.9788 USDT |
| 2021-12-24 |
8.4163 USDT |
8,591.8258 |
7.8081 USDT |
7.4141 USDT |
9.3535 USDT |
8.9052 USDT |
| 2021-12-23 |
9.8451 USDT |
14,371.0035 |
14.3486 USDT |
7.0176 USDT |
15.5255 USDT |
8.2936 USDT |
| 2021-12-22 |
14.0009 USDT |
3,915.6146 |
14.1360 USDT |
12.9820 USDT |
15.1000 USDT |
14.1901 USDT |
| 2021-12-21 |
14.5364 USDT |
4,781.8367 |
15.3889 USDT |
13.4650 USDT |
15.8930 USDT |
15.1500 USDT |
| 2021-12-20 |
15.5377 USDT |
8,227.1091 |
14.1092 USDT |
13.2632 USDT |
17.4997 USDT |
14.9423 USDT |
| 2021-12-19 |
12.5619 USDT |
2,673.7396 |
12.1713 USDT |
11.1239 USDT |
13.8900 USDT |
13.5841 USDT |
| 2021-12-18 |
12.9037 USDT |
4,623.4555 |
13.2289 USDT |
11.3621 USDT |
14.6672 USDT |
12.4178 USDT |
| 2021-12-17 |
12.7602 USDT |
7,877.4981 |
11.8121 USDT |
10.9789 USDT |
14.7791 USDT |
13.6645 USDT |
| 2021-12-16 |
10.2507 USDT |
7,920.7697 |
10.1371 USDT |
8.9790 USDT |
11.6589 USDT |
11.4234 USDT |
| 2021-12-15 |
10.9561 USDT |
15,379.3508 |
9.7764 USDT |
9.3325 USDT |
12.8373 USDT |
10.4086 USDT |
| 2021-12-14 |
10.4114 USDT |
21,144.3173 |
9.6373 USDT |
9.2800 USDT |
11.8333 USDT |
10.5586 USDT |
| 2021-12-13 |
8.5120 USDT |
42,216.5834 |
6.8668 USDT |
6.5600 USDT |
9.9785 USDT |
9.6462 USDT |
| 2021-12-12 |
6.9024 USDT |
88,512.6241 |
8.0627 USDT |
5.3129 USDT |
8.1900 USDT |
7.2400 USDT |
| 2021-12-11 |
10.1176 USDT |
25,730.3175 |
15.5545 USDT |
8.0002 USDT |
17.1821 USDT |
9.0857 USDT |
| 2021-12-10 |
14.4849 USDT |
9,441.7295 |
14.0920 USDT |
12.6470 USDT |
16.4865 USDT |
15.3808 USDT |
| 2021-12-09 |
12.1061 USDT |
28,437.3802 |
13.5499 USDT |
9.3100 USDT |
15.2882 USDT |
12.5000 USDT |
| 2021-12-08 |
16.7843 USDT |
5,392.7599 |
16.1040 USDT |
13.4484 USDT |
19.6443 USDT |
13.9886 USDT |
| 2021-12-07 |
15.0463 USDT |
7,344.7743 |
13.5999 USDT |
12.9309 USDT |
17.0598 USDT |
15.7804 USDT |
| 2021-12-06 |
16.5078 USDT |
14,653.2011 |
15.4939 USDT |
11.1893 USDT |
22.0000 USDT |
12.4855 USDT |
| 2021-12-05 |
13.8134 USDT |
13,106.8521 |
11.7297 USDT |
10.3214 USDT |
17.7644 USDT |
16.1619 USDT |
| 2021-12-04 |
21.7404 USDT |
7,693.8616 |
18.6440 USDT |
14.9451 USDT |
30.1000 USDT |
16.8045 USDT |
| 2021-12-03 |
17.4247 USDT |
4,426.7690 |
12.7556 USDT |
12.5359 USDT |
20.6747 USDT |
18.1689 USDT |
| 2021-12-02 |
12.0226 USDT |
2,853.6000 |
9.9983 USDT |
8.9159 USDT |
13.7312 USDT |
12.8667 USDT |
| 2021-12-01 |
11.0210 USDT |
768.5700 |
10.5000 USDT |
10.3613 USDT |
11.7564 USDT |
10.3613 USDT |