Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.3516 USDT |
15,978,784.8000 |
0.3684 USDT |
0.3210 USDT |
0.3284 USDT |
0.3319 USDT |
| 2024-09-30 |
0.3885 USDT |
43,970,653.5000 |
0.3561 USDT |
0.3561 USDT |
0.3767 USDT |
0.3736 USDT |
| 2024-09-29 |
0.3632 USDT |
21,270,974.5000 |
0.3480 USDT |
0.3421 USDT |
0.3449 USDT |
0.3562 USDT |
| 2024-09-28 |
0.3510 USDT |
3,436,505.0000 |
0.3616 USDT |
0.3421 USDT |
0.3473 USDT |
0.3481 USDT |
| 2024-09-27 |
0.3495 USDT |
5,165,716.2000 |
0.3483 USDT |
0.3410 USDT |
0.3442 USDT |
0.3609 USDT |
| 2024-09-26 |
0.3413 USDT |
7,377,043.1000 |
0.3473 USDT |
0.3332 USDT |
0.3378 USDT |
0.3466 USDT |
| 2024-09-25 |
0.3417 USDT |
16,243,559.0000 |
0.3268 USDT |
0.3216 USDT |
0.3271 USDT |
0.3426 USDT |
| 2024-09-24 |
0.3204 USDT |
5,445,251.1000 |
0.3240 USDT |
0.3148 USDT |
0.3180 USDT |
0.3269 USDT |
| 2024-09-23 |
0.3235 USDT |
9,179,419.6000 |
0.3176 USDT |
0.3111 USDT |
0.3208 USDT |
0.3236 USDT |
| 2024-09-22 |
0.3271 USDT |
7,374,188.3000 |
0.3447 USDT |
0.3149 USDT |
0.3191 USDT |
0.3206 USDT |
| 2024-09-21 |
0.3483 USDT |
41,656,985.8000 |
0.3134 USDT |
0.3134 USDT |
0.3355 USDT |
0.3438 USDT |
| 2024-09-20 |
0.3099 USDT |
13,582,488.6000 |
0.2998 USDT |
0.2948 USDT |
0.3007 USDT |
0.3108 USDT |
| 2024-09-19 |
0.2876 USDT |
4,207,251.2000 |
0.2800 USDT |
0.2789 USDT |
0.2835 USDT |
0.2959 USDT |
| 2024-09-18 |
0.2733 USDT |
4,655,312.2000 |
0.2717 USDT |
0.2634 USDT |
0.2669 USDT |
0.2760 USDT |
| 2024-09-17 |
0.2720 USDT |
5,178,275.1000 |
0.2680 USDT |
0.2666 USDT |
0.2693 USDT |
0.2720 USDT |
| 2024-09-16 |
0.2692 USDT |
3,318,023.2000 |
0.2690 USDT |
0.2651 USDT |
0.2676 USDT |
0.2666 USDT |
| 2024-09-15 |
0.2779 USDT |
1,814,200.8000 |
0.2815 USDT |
0.2710 USDT |
0.2727 USDT |
0.2718 USDT |
| 2024-09-14 |
0.2823 USDT |
2,019,466.7000 |
0.2836 USDT |
0.2776 USDT |
0.2796 USDT |
0.2813 USDT |
| 2024-09-13 |
0.2797 USDT |
2,577,467.7000 |
0.2786 USDT |
0.2734 USDT |
0.2757 USDT |
0.2837 USDT |
| 2024-09-12 |
0.2744 USDT |
2,605,074.5000 |
0.2700 USDT |
0.2691 USDT |
0.2726 USDT |
0.2786 USDT |
| 2024-09-11 |
0.2688 USDT |
3,312,164.8000 |
0.2754 USDT |
0.2627 USDT |
0.2656 USDT |
0.2707 USDT |
| 2024-09-10 |
0.2725 USDT |
2,189,937.2000 |
0.2719 USDT |
0.2664 USDT |
0.2682 USDT |
0.2755 USDT |
| 2024-09-09 |
0.2667 USDT |
3,359,229.4000 |
0.2640 USDT |
0.2618 USDT |
0.2638 USDT |
0.2717 USDT |
| 2024-09-08 |
0.2598 USDT |
1,617,315.1000 |
0.2547 USDT |
0.2529 USDT |
0.2556 USDT |
0.2651 USDT |
| 2024-09-07 |
0.2551 USDT |
1,882,804.0000 |
0.2524 USDT |
0.2508 USDT |
0.2526 USDT |
0.2535 USDT |
| 2024-09-06 |
0.2586 USDT |
6,333,238.1000 |
0.2659 USDT |
0.2451 USDT |
0.2528 USDT |
0.2535 USDT |
| 2024-09-05 |
0.2708 USDT |
1,618,140.0000 |
0.2755 USDT |
0.2630 USDT |
0.2656 USDT |
0.2667 USDT |
| 2024-09-04 |
0.2674 USDT |
1,858,320.9000 |
0.2677 USDT |
0.2556 USDT |
0.2652 USDT |
0.2750 USDT |
| 2024-09-03 |
0.2768 USDT |
1,945,228.5000 |
0.2804 USDT |
0.2696 USDT |
0.2707 USDT |
0.2703 USDT |
| 2024-09-02 |
0.2704 USDT |
1,676,708.2000 |
0.2650 USDT |
0.2628 USDT |
0.2663 USDT |
0.2802 USDT |
| 2024-09-01 |
0.2734 USDT |
1,670,551.8000 |
0.2795 USDT |
0.2658 USDT |
0.2723 USDT |
0.2661 USDT |
| 2024-08-31 |
0.2813 USDT |
1,286,390.5000 |
0.2846 USDT |
0.2769 USDT |
0.2794 USDT |
0.2800 USDT |
| 2024-08-30 |
0.2798 USDT |
1,953,649.9000 |
0.2851 USDT |
0.2704 USDT |
0.2763 USDT |
0.2840 USDT |
| 2024-08-29 |
0.2885 USDT |
1,584,850.1000 |
0.2853 USDT |
0.2813 USDT |
0.2852 USDT |
0.2848 USDT |
| 2024-08-28 |
0.2867 USDT |
3,447,075.7000 |
0.2858 USDT |
0.2780 USDT |
0.2857 USDT |
0.2853 USDT |
| 2024-08-27 |
0.2965 USDT |
5,198,307.3000 |
0.3049 USDT |
0.2771 USDT |
0.2872 USDT |
0.2862 USDT |
| 2024-08-26 |
0.3117 USDT |
5,129,383.2000 |
0.3242 USDT |
0.3009 USDT |
0.3049 USDT |
0.3042 USDT |
| 2024-08-25 |
0.3326 USDT |
3,268,756.3000 |
0.3362 USDT |
0.3217 USDT |
0.3279 USDT |
0.3285 USDT |
| 2024-08-24 |
0.3408 USDT |
7,919,041.7000 |
0.3346 USDT |
0.3288 USDT |
0.3350 USDT |
0.3338 USDT |
| 2024-08-23 |
0.3233 USDT |
4,085,823.5000 |
0.3166 USDT |
0.3134 USDT |
0.3179 USDT |
0.3344 USDT |
| 2024-08-22 |
0.3205 USDT |
7,051,423.1000 |
0.3140 USDT |
0.3090 USDT |
0.3136 USDT |
0.3163 USDT |
| 2024-08-21 |
0.3094 USDT |
4,509,055.4000 |
0.3021 USDT |
0.2982 USDT |
0.3026 USDT |
0.3162 USDT |
| 2024-08-20 |
0.3037 USDT |
4,912,999.8000 |
0.2991 USDT |
0.2946 USDT |
0.2985 USDT |
0.3027 USDT |
| 2024-08-19 |
0.2927 USDT |
3,603,994.1000 |
0.2934 USDT |
0.2874 USDT |
0.2896 USDT |
0.2993 USDT |
| 2024-08-18 |
0.2998 USDT |
2,211,189.6000 |
0.3003 USDT |
0.2952 USDT |
0.2971 USDT |
0.2958 USDT |
| 2024-08-17 |
0.3015 USDT |
3,213,645.6000 |
0.3012 USDT |
0.2952 USDT |
0.2975 USDT |
0.2978 USDT |
| 2024-08-16 |
0.3018 USDT |
3,541,655.1000 |
0.3044 USDT |
0.2927 USDT |
0.2982 USDT |
0.3013 USDT |
| 2024-08-15 |
0.3045 USDT |
4,230,184.1000 |
0.3070 USDT |
0.2949 USDT |
0.2999 USDT |
0.3044 USDT |
| 2024-08-14 |
0.3117 USDT |
6,303,620.6000 |
0.3170 USDT |
0.3022 USDT |
0.3071 USDT |
0.3069 USDT |
| 2024-08-13 |
0.3121 USDT |
5,383,817.5000 |
0.3205 USDT |
0.3032 USDT |
0.3082 USDT |
0.3158 USDT |