Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.5152 USDT |
37,868,467.3000 |
0.5147 USDT |
0.4857 USDT |
0.5108 USDT |
0.5039 USDT |
| 2024-12-04 |
0.5149 USDT |
37,190,629.2000 |
0.5022 USDT |
0.4870 USDT |
0.4986 USDT |
0.5106 USDT |
| 2024-12-03 |
0.4804 USDT |
38,652,038.6000 |
0.4828 USDT |
0.4478 USDT |
0.4672 USDT |
0.4975 USDT |
| 2024-12-02 |
0.4710 USDT |
18,905,266.8000 |
0.4981 USDT |
0.4501 USDT |
0.4606 USDT |
0.4813 USDT |
| 2024-12-01 |
0.4870 USDT |
10,667,112.5000 |
0.4975 USDT |
0.4747 USDT |
0.4836 USDT |
0.4977 USDT |
| 2024-11-30 |
0.4988 USDT |
17,199,950.9000 |
0.4949 USDT |
0.4869 USDT |
0.4917 USDT |
0.4987 USDT |
| 2024-11-29 |
0.4914 USDT |
30,018,437.4000 |
0.4710 USDT |
0.4650 USDT |
0.4710 USDT |
0.4958 USDT |
| 2024-11-28 |
0.4685 USDT |
20,290,964.7000 |
0.4860 USDT |
0.4590 USDT |
0.4676 USDT |
0.4743 USDT |
| 2024-11-27 |
0.4875 USDT |
54,301,709.5000 |
0.4954 USDT |
0.4694 USDT |
0.4780 USDT |
0.4911 USDT |
| 2024-11-26 |
0.5825 USDT |
171,083,207.3000 |
0.4630 USDT |
0.4610 USDT |
0.5175 USDT |
0.5125 USDT |
| 2024-11-25 |
0.4748 USDT |
117,763,587.0000 |
0.4148 USDT |
0.4096 USDT |
0.4663 USDT |
0.4760 USDT |
| 2024-11-24 |
0.3896 USDT |
22,540,398.7000 |
0.3829 USDT |
0.3673 USDT |
0.3789 USDT |
0.4040 USDT |
| 2024-11-23 |
0.3772 USDT |
12,449,905.8000 |
0.3713 USDT |
0.3646 USDT |
0.3700 USDT |
0.3829 USDT |
| 2024-11-22 |
0.3603 USDT |
12,152,052.7000 |
0.3597 USDT |
0.3467 USDT |
0.3537 USDT |
0.3675 USDT |
| 2024-11-21 |
0.3522 USDT |
5,053,233.9000 |
0.3452 USDT |
0.3355 USDT |
0.3464 USDT |
0.3582 USDT |
| 2024-11-20 |
0.3512 USDT |
7,210,901.0000 |
0.3663 USDT |
0.3379 USDT |
0.3420 USDT |
0.3483 USDT |
| 2024-11-19 |
0.3819 USDT |
19,856,582.3000 |
0.3720 USDT |
0.3557 USDT |
0.3628 USDT |
0.3661 USDT |
| 2024-11-18 |
0.3598 USDT |
12,393,640.6000 |
0.3423 USDT |
0.3400 USDT |
0.3481 USDT |
0.3681 USDT |
| 2024-11-17 |
0.3505 USDT |
8,608,023.5000 |
0.3645 USDT |
0.3333 USDT |
0.3355 USDT |
0.3344 USDT |
| 2024-11-16 |
0.3520 USDT |
7,707,932.2000 |
0.3408 USDT |
0.3382 USDT |
0.3411 USDT |
0.3636 USDT |
| 2024-11-15 |
0.3274 USDT |
5,921,123.5000 |
0.3213 USDT |
0.3105 USDT |
0.3190 USDT |
0.3406 USDT |
| 2024-11-14 |
0.3326 USDT |
10,129,978.3000 |
0.3472 USDT |
0.3170 USDT |
0.3255 USDT |
0.3209 USDT |
| 2024-11-13 |
0.3470 USDT |
18,667,306.3000 |
0.3535 USDT |
0.3253 USDT |
0.3310 USDT |
0.3457 USDT |
| 2024-11-12 |
0.3505 USDT |
24,092,469.6000 |
0.3519 USDT |
0.3254 USDT |
0.3342 USDT |
0.3508 USDT |
| 2024-11-11 |
0.3394 USDT |
13,944,175.2000 |
0.3351 USDT |
0.3244 USDT |
0.3313 USDT |
0.3454 USDT |
| 2024-11-10 |
0.3299 USDT |
15,538,168.1000 |
0.3215 USDT |
0.3183 USDT |
0.3238 USDT |
0.3440 USDT |
| 2024-11-09 |
0.3156 USDT |
4,892,878.5000 |
0.3146 USDT |
0.3070 USDT |
0.3103 USDT |
0.3208 USDT |
| 2024-11-08 |
0.3077 USDT |
5,234,008.9000 |
0.3094 USDT |
0.3002 USDT |
0.3059 USDT |
0.3127 USDT |
| 2024-11-07 |
0.3084 USDT |
5,874,445.5000 |
0.3083 USDT |
0.3011 USDT |
0.3071 USDT |
0.3118 USDT |
| 2024-11-06 |
0.2985 USDT |
8,870,769.8000 |
0.2826 USDT |
0.2825 USDT |
0.2908 USDT |
0.3052 USDT |
| 2024-11-05 |
0.2805 USDT |
4,354,009.3000 |
0.2717 USDT |
0.2708 USDT |
0.2745 USDT |
0.2838 USDT |
| 2024-11-04 |
0.2728 USDT |
3,213,002.6000 |
0.2752 USDT |
0.2637 USDT |
0.2720 USDT |
0.2715 USDT |
| 2024-11-03 |
0.2777 USDT |
5,497,238.5000 |
0.2862 USDT |
0.2672 USDT |
0.2718 USDT |
0.2750 USDT |
| 2024-11-02 |
0.2956 USDT |
6,787,518.2000 |
0.2935 USDT |
0.2835 USDT |
0.2872 USDT |
0.2877 USDT |
| 2024-11-01 |
0.2951 USDT |
3,436,500.2000 |
0.2966 USDT |
0.2890 USDT |
0.2922 USDT |
0.2931 USDT |
| 2024-10-31 |
0.3047 USDT |
3,704,525.8000 |
0.3155 USDT |
0.2942 USDT |
0.2967 USDT |
0.2969 USDT |
| 2024-10-30 |
0.3171 USDT |
3,358,863.7000 |
0.3216 USDT |
0.3132 USDT |
0.3165 USDT |
0.3165 USDT |
| 2024-10-29 |
0.3179 USDT |
4,010,488.8000 |
0.3105 USDT |
0.3095 USDT |
0.3126 USDT |
0.3202 USDT |
| 2024-10-28 |
0.3062 USDT |
4,595,366.6000 |
0.3105 USDT |
0.2983 USDT |
0.3026 USDT |
0.3106 USDT |
| 2024-10-27 |
0.3073 USDT |
1,577,590.7000 |
0.3052 USDT |
0.3027 USDT |
0.3047 USDT |
0.3103 USDT |
| 2024-10-26 |
0.3036 USDT |
2,713,657.4000 |
0.3020 USDT |
0.2964 USDT |
0.3017 USDT |
0.3039 USDT |
| 2024-10-25 |
0.3108 USDT |
5,954,538.5000 |
0.3293 USDT |
0.2878 USDT |
0.3110 USDT |
0.3015 USDT |
| 2024-10-24 |
0.3296 USDT |
4,555,788.6000 |
0.3251 USDT |
0.3233 USDT |
0.3254 USDT |
0.3287 USDT |
| 2024-10-23 |
0.3265 USDT |
3,468,266.6000 |
0.3404 USDT |
0.3158 USDT |
0.3206 USDT |
0.3236 USDT |
| 2024-10-22 |
0.3343 USDT |
3,407,634.2000 |
0.3379 USDT |
0.3286 USDT |
0.3319 USDT |
0.3379 USDT |
| 2024-10-21 |
0.3437 USDT |
4,337,205.2000 |
0.3550 USDT |
0.3349 USDT |
0.3389 USDT |
0.3375 USDT |
| 2024-10-20 |
0.3510 USDT |
6,320,775.6000 |
0.3602 USDT |
0.3440 USDT |
0.3473 USDT |
0.3526 USDT |
| 2024-10-19 |
0.3467 USDT |
13,257,984.9000 |
0.3350 USDT |
0.3350 USDT |
0.3432 USDT |
0.3476 USDT |
| 2024-10-18 |
0.3289 USDT |
2,673,491.9000 |
0.3240 USDT |
0.3233 USDT |
0.3246 USDT |
0.3348 USDT |
| 2024-10-17 |
0.3275 USDT |
4,370,381.3000 |
0.3294 USDT |
0.3205 USDT |
0.3225 USDT |
0.3245 USDT |