Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.5416 USDT |
82,862,875.9000 |
0.5323 USDT |
0.4935 USDT |
0.5086 USDT |
0.5200 USDT |
| 2024-04-28 |
0.5335 USDT |
140,992,404.8000 |
0.4933 USDT |
0.4620 USDT |
0.4704 USDT |
0.5236 USDT |
| 2024-04-27 |
0.5199 USDT |
262,290,440.0000 |
0.3827 USDT |
0.3823 USDT |
0.4475 USDT |
0.4961 USDT |
| 2024-04-26 |
0.3847 USDT |
4,087,215.9000 |
0.3890 USDT |
0.3766 USDT |
0.3831 USDT |
0.3824 USDT |
| 2024-04-25 |
0.3851 USDT |
5,822,997.8000 |
0.3912 USDT |
0.3752 USDT |
0.3813 USDT |
0.3896 USDT |
| 2024-04-24 |
0.4059 USDT |
6,134,579.5000 |
0.4164 USDT |
0.3873 USDT |
0.3929 USDT |
0.3895 USDT |
| 2024-04-23 |
0.4204 USDT |
4,799,531.9000 |
0.4270 USDT |
0.4123 USDT |
0.4165 USDT |
0.4164 USDT |
| 2024-04-22 |
0.4256 USDT |
13,108,174.4000 |
0.4050 USDT |
0.4017 USDT |
0.4070 USDT |
0.4300 USDT |
| 2024-04-21 |
0.3996 USDT |
7,614,456.8000 |
0.4043 USDT |
0.3869 USDT |
0.3960 USDT |
0.4043 USDT |
| 2024-04-20 |
0.3861 USDT |
8,046,752.1000 |
0.3692 USDT |
0.3635 USDT |
0.3716 USDT |
0.4016 USDT |
| 2024-04-19 |
0.3633 USDT |
8,646,480.3000 |
0.3692 USDT |
0.3372 USDT |
0.3520 USDT |
0.3707 USDT |
| 2024-04-18 |
0.3562 USDT |
8,409,240.9000 |
0.3474 USDT |
0.3398 USDT |
0.3485 USDT |
0.3705 USDT |
| 2024-04-17 |
0.3522 USDT |
8,769,413.8000 |
0.3634 USDT |
0.3357 USDT |
0.3477 USDT |
0.3477 USDT |
| 2024-04-16 |
0.3600 USDT |
9,804,911.0000 |
0.3650 USDT |
0.3464 USDT |
0.3558 USDT |
0.3656 USDT |
| 2024-04-15 |
0.3783 USDT |
13,163,072.0000 |
0.3890 USDT |
0.3510 USDT |
0.3648 USDT |
0.3668 USDT |
| 2024-04-14 |
0.3655 USDT |
15,891,349.1000 |
0.3533 USDT |
0.3341 USDT |
0.3456 USDT |
0.3896 USDT |
| 2024-04-13 |
0.3700 USDT |
26,283,882.3000 |
0.4208 USDT |
0.3035 USDT |
0.3407 USDT |
0.3569 USDT |
| 2024-04-12 |
0.4505 USDT |
26,139,936.8000 |
0.5115 USDT |
0.3530 USDT |
0.4161 USDT |
0.4212 USDT |
| 2024-04-11 |
0.5154 USDT |
5,787,699.5000 |
0.5293 USDT |
0.5021 USDT |
0.5097 USDT |
0.5124 USDT |
| 2024-04-10 |
0.5302 USDT |
12,714,514.2000 |
0.5474 USDT |
0.5058 USDT |
0.5184 USDT |
0.5303 USDT |
| 2024-04-09 |
0.5698 USDT |
12,925,241.6000 |
0.5804 USDT |
0.5416 USDT |
0.5521 USDT |
0.5478 USDT |
| 2024-04-08 |
0.5678 USDT |
10,060,183.5000 |
0.5695 USDT |
0.5463 USDT |
0.5505 USDT |
0.5789 USDT |
| 2024-04-07 |
0.5514 USDT |
6,736,289.9000 |
0.5402 USDT |
0.5402 USDT |
0.5492 USDT |
0.5622 USDT |
| 2024-04-06 |
0.5316 USDT |
4,967,136.2000 |
0.5276 USDT |
0.5211 USDT |
0.5288 USDT |
0.5421 USDT |
| 2024-04-05 |
0.5364 USDT |
14,042,453.4000 |
0.5477 USDT |
0.5023 USDT |
0.5174 USDT |
0.5284 USDT |
| 2024-04-04 |
0.5243 USDT |
7,582,660.8000 |
0.5128 USDT |
0.4953 USDT |
0.5026 USDT |
0.5431 USDT |
| 2024-04-03 |
0.5197 USDT |
11,743,418.6000 |
0.5268 USDT |
0.4932 USDT |
0.5149 USDT |
0.5143 USDT |
| 2024-04-02 |
0.5561 USDT |
21,681,424.3000 |
0.5656 USDT |
0.5135 USDT |
0.5278 USDT |
0.5270 USDT |
| 2024-04-01 |
0.5680 USDT |
12,776,279.9000 |
0.6094 USDT |
0.5411 USDT |
0.5501 USDT |
0.5657 USDT |
| 2024-03-31 |
0.6042 USDT |
13,291,749.3000 |
0.5903 USDT |
0.5889 USDT |
0.5972 USDT |
0.6099 USDT |
| 2024-03-30 |
0.6050 USDT |
16,463,074.2000 |
0.6299 USDT |
0.5827 USDT |
0.5881 USDT |
0.5861 USDT |
| 2024-03-29 |
0.6543 USDT |
75,773,614.6000 |
0.5853 USDT |
0.5803 USDT |
0.6224 USDT |
0.6266 USDT |
| 2024-03-28 |
0.6003 USDT |
36,682,518.5000 |
0.5617 USDT |
0.5595 USDT |
0.5838 USDT |
0.5849 USDT |
| 2024-03-27 |
0.5687 USDT |
37,184,981.0000 |
0.5462 USDT |
0.5315 USDT |
0.5467 USDT |
0.5564 USDT |
| 2024-03-26 |
0.5408 USDT |
12,524,886.8000 |
0.5248 USDT |
0.5219 USDT |
0.5298 USDT |
0.5453 USDT |
| 2024-03-25 |
0.5099 USDT |
10,446,764.9000 |
0.4995 USDT |
0.4928 USDT |
0.4995 USDT |
0.5211 USDT |
| 2024-03-24 |
0.4876 USDT |
7,658,227.6000 |
0.4890 USDT |
0.4709 USDT |
0.4780 USDT |
0.5011 USDT |
| 2024-03-23 |
0.4815 USDT |
22,911,155.7000 |
0.4548 USDT |
0.4481 USDT |
0.4788 USDT |
0.4823 USDT |
| 2024-03-22 |
0.4668 USDT |
11,259,509.9000 |
0.4765 USDT |
0.4414 USDT |
0.4492 USDT |
0.4490 USDT |
| 2024-03-21 |
0.4798 USDT |
9,260,942.8000 |
0.4891 USDT |
0.4597 USDT |
0.4721 USDT |
0.4751 USDT |
| 2024-03-20 |
0.4522 USDT |
18,108,341.1000 |
0.4386 USDT |
0.4151 USDT |
0.4300 USDT |
0.4881 USDT |
| 2024-03-19 |
0.4530 USDT |
23,708,149.2000 |
0.4964 USDT |
0.4250 USDT |
0.4401 USDT |
0.4400 USDT |
| 2024-03-18 |
0.5152 USDT |
12,994,405.8000 |
0.5477 USDT |
0.4883 USDT |
0.4975 USDT |
0.4964 USDT |
| 2024-03-17 |
0.5184 USDT |
34,893,686.4000 |
0.4869 USDT |
0.4687 USDT |
0.4828 USDT |
0.5418 USDT |
| 2024-03-16 |
0.5366 USDT |
21,487,231.2000 |
0.5555 USDT |
0.4797 USDT |
0.4912 USDT |
0.4800 USDT |
| 2024-03-15 |
0.5677 USDT |
30,675,686.9000 |
0.6127 USDT |
0.5111 USDT |
0.5439 USDT |
0.5534 USDT |
| 2024-03-14 |
0.6182 USDT |
23,044,603.1000 |
0.6314 USDT |
0.5714 USDT |
0.5980 USDT |
0.6126 USDT |
| 2024-03-13 |
0.6367 USDT |
10,502,661.4000 |
0.6450 USDT |
0.6161 USDT |
0.6292 USDT |
0.6329 USDT |
| 2024-03-12 |
0.6394 USDT |
29,671,338.8000 |
0.6390 USDT |
0.5982 USDT |
0.6343 USDT |
0.6432 USDT |
| 2024-03-11 |
0.6282 USDT |
18,076,743.2000 |
0.6447 USDT |
0.5966 USDT |
0.6212 USDT |
0.6351 USDT |