Identifier on Kucoin: GALAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-28 |
0.0138 USDT |
9,204,663.7152 |
0.0145 USDT |
0.0121 USDT |
0.0150 USDT |
0.0131 USDT |
| 2023-03-27 |
0.0138 USDT |
8,351,035.2482 |
0.0123 USDT |
0.0119 USDT |
0.0155 USDT |
0.0149 USDT |
| 2023-03-26 |
0.0124 USDT |
7,880,279.8663 |
0.0141 USDT |
0.0114 USDT |
0.0144 USDT |
0.0122 USDT |
| 2023-03-25 |
0.0132 USDT |
7,349,818.0323 |
0.0128 USDT |
0.0123 USDT |
0.0145 USDT |
0.0140 USDT |
| 2023-03-24 |
0.0122 USDT |
8,159,656.5977 |
0.0107 USDT |
0.0107 USDT |
0.0134 USDT |
0.0127 USDT |
| 2023-03-23 |
0.0112 USDT |
13,342,048.4703 |
0.0124 USDT |
0.0097 USDT |
0.0130 USDT |
0.0110 USDT |
| 2023-03-22 |
0.0111 USDT |
21,336,015.9812 |
0.0103 USDT |
0.0094 USDT |
0.0134 USDT |
0.0126 USDT |
| 2023-03-21 |
0.0108 USDT |
20,321,380.3212 |
0.0107 USDT |
0.0094 USDT |
0.0125 USDT |
0.0105 USDT |
| 2023-03-20 |
0.0095 USDT |
37,118,017.1042 |
0.0089 USDT |
0.0079 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-03-19 |
0.0081 USDT |
42,005,739.9140 |
0.0093 USDT |
0.0071 USDT |
0.0094 USDT |
0.0084 USDT |
| 2023-03-18 |
0.0091 USDT |
46,528,233.8937 |
0.0125 USDT |
0.0070 USDT |
0.0135 USDT |
0.0095 USDT |
| 2023-03-17 |
0.0155 USDT |
21,793,050.0931 |
0.0180 USDT |
0.0120 USDT |
0.0192 USDT |
0.0125 USDT |
| 2023-03-16 |
0.0194 USDT |
16,818,238.2226 |
0.0216 USDT |
0.0169 USDT |
0.0231 USDT |
0.0183 USDT |
| 2023-03-15 |
0.0184 USDT |
20,269,784.2231 |
0.0159 USDT |
0.0140 USDT |
0.0234 USDT |
0.0218 USDT |
| 2023-03-14 |
0.0213 USDT |
14,945,537.5489 |
0.0271 USDT |
0.0150 USDT |
0.0300 USDT |
0.0179 USDT |
| 2023-03-13 |
0.0314 USDT |
14,635,190.1261 |
0.0356 USDT |
0.0251 USDT |
0.0394 USDT |
0.0275 USDT |
| 2023-03-12 |
0.0502 USDT |
3,184,020.4129 |
0.0543 USDT |
0.0390 USDT |
0.0595 USDT |
0.0415 USDT |
| 2023-03-11 |
0.0526 USDT |
2,534,749.8838 |
0.0479 USDT |
0.0431 USDT |
0.0600 USDT |
0.0553 USDT |
| 2023-03-10 |
0.0517 USDT |
4,320,819.5221 |
0.0494 USDT |
0.0447 USDT |
0.0598 USDT |
0.0480 USDT |
| 2023-03-09 |
0.0452 USDT |
4,908,596.9700 |
0.0442 USDT |
0.0382 USDT |
0.0550 USDT |
0.0511 USDT |
| 2023-03-08 |
0.0401 USDT |
4,690,801.2336 |
0.0353 USDT |
0.0347 USDT |
0.0459 USDT |
0.0441 USDT |
| 2023-03-07 |
0.0332 USDT |
4,983,801.8936 |
0.0314 USDT |
0.0287 USDT |
0.0370 USDT |
0.0361 USDT |
| 2023-03-06 |
0.0336 USDT |
5,808,374.1340 |
0.0404 USDT |
0.0280 USDT |
0.0419 USDT |
0.0293 USDT |
| 2023-03-05 |
0.0399 USDT |
2,506,317.3821 |
0.0446 USDT |
0.0351 USDT |
0.0451 USDT |
0.0356 USDT |
| 2023-03-04 |
0.0404 USDT |
2,469,993.6599 |
0.0378 USDT |
0.0364 USDT |
0.0442 USDT |
0.0437 USDT |
| 2023-03-03 |
0.0384 USDT |
3,327,047.7794 |
0.0318 USDT |
0.0313 USDT |
0.0433 USDT |
0.0390 USDT |
| 2023-03-02 |
0.0318 USDT |
2,325,550.9054 |
0.0285 USDT |
0.0280 USDT |
0.0337 USDT |
0.0319 USDT |
| 2023-03-01 |
0.0299 USDT |
3,581,268.8538 |
0.0336 USDT |
0.0271 USDT |
0.0341 USDT |
0.0295 USDT |
| 2023-02-28 |
0.0317 USDT |
1,525,546.3522 |
0.0309 USDT |
0.0301 USDT |
0.0336 USDT |
0.0321 USDT |
| 2023-02-27 |
0.0306 USDT |
4,019,904.3200 |
0.0299 USDT |
0.0269 USDT |
0.0336 USDT |
0.0310 USDT |
| 2023-02-26 |
0.0306 USDT |
3,255,221.4364 |
0.0326 USDT |
0.0284 USDT |
0.0329 USDT |
0.0298 USDT |
| 2023-02-25 |
0.0312 USDT |
1,824,090.7696 |
0.0301 USDT |
0.0291 USDT |
0.0333 USDT |
0.0330 USDT |
| 2023-02-24 |
0.0277 USDT |
2,345,979.2143 |
0.0251 USDT |
0.0247 USDT |
0.0314 USDT |
0.0312 USDT |
| 2023-02-23 |
0.0236 USDT |
3,097,464.9849 |
0.0234 USDT |
0.0218 USDT |
0.0259 USDT |
0.0254 USDT |
| 2023-02-22 |
0.0244 USDT |
2,720,629.2879 |
0.0223 USDT |
0.0220 USDT |
0.0261 USDT |
0.0253 USDT |
| 2023-02-21 |
0.0209 USDT |
3,707,355.7290 |
0.0198 USDT |
0.0190 USDT |
0.0227 USDT |
0.0217 USDT |
| 2023-02-20 |
0.0197 USDT |
5,302,762.1177 |
0.0209 USDT |
0.0184 USDT |
0.0223 USDT |
0.0201 USDT |
| 2023-02-19 |
0.0201 USDT |
3,423,186.6344 |
0.0204 USDT |
0.0183 USDT |
0.0218 USDT |
0.0212 USDT |
| 2023-02-18 |
0.0200 USDT |
3,179,120.6200 |
0.0202 USDT |
0.0188 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-02-17 |
0.0210 USDT |
9,551,878.1244 |
0.0235 USDT |
0.0189 USDT |
0.0238 USDT |
0.0189 USDT |
| 2023-02-16 |
0.0187 USDT |
20,430,151.0156 |
0.0191 USDT |
0.0153 USDT |
0.0220 USDT |
0.0206 USDT |
| 2023-02-15 |
0.0249 USDT |
7,985,929.4821 |
0.0293 USDT |
0.0183 USDT |
0.0319 USDT |
0.0205 USDT |
| 2023-02-14 |
0.0324 USDT |
6,200,654.6823 |
0.0345 USDT |
0.0292 USDT |
0.0375 USDT |
0.0300 USDT |
| 2023-02-13 |
0.0343 USDT |
4,842,437.9879 |
0.0314 USDT |
0.0303 USDT |
0.0379 USDT |
0.0355 USDT |
| 2023-02-12 |
0.0288 USDT |
4,612,693.3948 |
0.0276 USDT |
0.0271 USDT |
0.0320 USDT |
0.0311 USDT |
| 2023-02-11 |
0.0300 USDT |
7,237,145.0282 |
0.0303 USDT |
0.0273 USDT |
0.0326 USDT |
0.0281 USDT |
| 2023-02-10 |
0.0310 USDT |
7,554,558.0133 |
0.0304 USDT |
0.0289 USDT |
0.0335 USDT |
0.0306 USDT |
| 2023-02-09 |
0.0241 USDT |
6,561,012.5745 |
0.0211 USDT |
0.0204 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-02-08 |
0.0186 USDT |
9,795,535.4206 |
0.0178 USDT |
0.0162 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-02-07 |
0.0202 USDT |
8,107,350.3536 |
0.0218 USDT |
0.0175 USDT |
0.0223 USDT |
0.0181 USDT |