Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3258 USDT |
26,939,621.3000 |
0.3149 USDT |
0.3093 USDT |
0.3144 USDT |
0.3171 USDT |
| 2024-08-11 |
0.3329 USDT |
56,669,066.7000 |
0.2951 USDT |
0.2930 USDT |
0.2950 USDT |
0.3172 USDT |
| 2024-08-10 |
0.2931 USDT |
2,027,366.0000 |
0.2934 USDT |
0.2876 USDT |
0.2895 USDT |
0.2950 USDT |
| 2024-08-09 |
0.2930 USDT |
6,578,705.2000 |
0.2935 USDT |
0.2838 USDT |
0.2912 USDT |
0.2924 USDT |
| 2024-08-08 |
0.2791 USDT |
5,159,069.8000 |
0.2618 USDT |
0.2554 USDT |
0.2631 USDT |
0.2935 USDT |
| 2024-08-07 |
0.2719 USDT |
6,363,900.8000 |
0.2672 USDT |
0.2571 USDT |
0.2629 USDT |
0.2620 USDT |
| 2024-08-06 |
0.2693 USDT |
6,671,652.7000 |
0.2563 USDT |
0.2557 USDT |
0.2635 USDT |
0.2666 USDT |
| 2024-08-05 |
0.2479 USDT |
19,698,118.1000 |
0.2818 USDT |
0.2236 USDT |
0.2359 USDT |
0.2565 USDT |
| 2024-08-04 |
0.2879 USDT |
5,817,318.2000 |
0.3000 USDT |
0.2693 USDT |
0.2776 USDT |
0.2821 USDT |
| 2024-08-03 |
0.3081 USDT |
15,927,349.4000 |
0.3216 USDT |
0.2881 USDT |
0.2933 USDT |
0.3016 USDT |
| 2024-08-02 |
0.3300 USDT |
29,237,187.8000 |
0.3119 USDT |
0.2981 USDT |
0.3029 USDT |
0.3189 USDT |
| 2024-08-01 |
0.3077 USDT |
5,286,889.3000 |
0.3185 USDT |
0.2863 USDT |
0.2962 USDT |
0.3120 USDT |
| 2024-07-31 |
0.3258 USDT |
1,905,092.3000 |
0.3273 USDT |
0.3164 USDT |
0.3202 USDT |
0.3186 USDT |
| 2024-07-30 |
0.3310 USDT |
2,038,813.4000 |
0.3318 USDT |
0.3223 USDT |
0.3266 USDT |
0.3258 USDT |
| 2024-07-29 |
0.3411 USDT |
2,554,840.7000 |
0.3365 USDT |
0.3304 USDT |
0.3352 USDT |
0.3343 USDT |
| 2024-07-28 |
0.3383 USDT |
1,733,311.6000 |
0.3468 USDT |
0.3319 USDT |
0.3340 USDT |
0.3353 USDT |
| 2024-07-27 |
0.3438 USDT |
3,336,944.8000 |
0.3472 USDT |
0.3358 USDT |
0.3393 USDT |
0.3478 USDT |
| 2024-07-26 |
0.3329 USDT |
2,092,101.6000 |
0.3242 USDT |
0.3219 USDT |
0.3252 USDT |
0.3455 USDT |
| 2024-07-25 |
0.3245 USDT |
5,221,739.3000 |
0.3439 USDT |
0.3105 USDT |
0.3173 USDT |
0.3255 USDT |
| 2024-07-24 |
0.3559 USDT |
15,100,153.4000 |
0.3375 USDT |
0.3334 USDT |
0.3382 USDT |
0.3414 USDT |
| 2024-07-23 |
0.3360 USDT |
4,353,185.4000 |
0.3455 USDT |
0.3253 USDT |
0.3312 USDT |
0.3354 USDT |
| 2024-07-22 |
0.3517 USDT |
3,515,842.8000 |
0.3606 USDT |
0.3418 USDT |
0.3457 USDT |
0.3453 USDT |
| 2024-07-21 |
0.3586 USDT |
6,226,202.0000 |
0.3540 USDT |
0.3376 USDT |
0.3505 USDT |
0.3591 USDT |
| 2024-07-20 |
0.3523 USDT |
4,205,779.3000 |
0.3513 USDT |
0.3452 USDT |
0.3498 USDT |
0.3533 USDT |
| 2024-07-19 |
0.3443 USDT |
4,667,614.1000 |
0.3419 USDT |
0.3342 USDT |
0.3392 USDT |
0.3507 USDT |
| 2024-07-18 |
0.3447 USDT |
8,178,463.0000 |
0.3434 USDT |
0.3303 USDT |
0.3356 USDT |
0.3390 USDT |
| 2024-07-17 |
0.3516 USDT |
5,567,540.2000 |
0.3548 USDT |
0.3413 USDT |
0.3463 USDT |
0.3434 USDT |
| 2024-07-16 |
0.3536 USDT |
17,562,354.2000 |
0.3390 USDT |
0.3387 USDT |
0.3506 USDT |
0.3538 USDT |
| 2024-07-15 |
0.3254 USDT |
5,419,423.1000 |
0.3193 USDT |
0.3192 USDT |
0.3229 USDT |
0.3338 USDT |
| 2024-07-14 |
0.3169 USDT |
1,887,391.4000 |
0.3174 USDT |
0.3121 USDT |
0.3138 USDT |
0.3189 USDT |
| 2024-07-13 |
0.3140 USDT |
1,702,166.7000 |
0.3137 USDT |
0.3100 USDT |
0.3128 USDT |
0.3195 USDT |
| 2024-07-12 |
0.3110 USDT |
2,770,099.8000 |
0.3074 USDT |
0.3035 USDT |
0.3063 USDT |
0.3115 USDT |
| 2024-07-11 |
0.3151 USDT |
4,563,997.0000 |
0.3181 USDT |
0.3052 USDT |
0.3081 USDT |
0.3075 USDT |
| 2024-07-10 |
0.3184 USDT |
6,815,462.4000 |
0.3183 USDT |
0.3104 USDT |
0.3145 USDT |
0.3159 USDT |
| 2024-07-09 |
0.3178 USDT |
9,289,339.3000 |
0.3174 USDT |
0.3082 USDT |
0.3136 USDT |
0.3160 USDT |
| 2024-07-08 |
0.3178 USDT |
29,023,896.2000 |
0.2973 USDT |
0.2949 USDT |
0.3059 USDT |
0.3095 USDT |
| 2024-07-07 |
0.3197 USDT |
43,676,896.0000 |
0.2938 USDT |
0.2918 USDT |
0.3019 USDT |
0.3023 USDT |
| 2024-07-06 |
0.2863 USDT |
10,049,682.8000 |
0.2676 USDT |
0.2640 USDT |
0.2670 USDT |
0.2937 USDT |
| 2024-07-05 |
0.2560 USDT |
16,150,946.2000 |
0.2810 USDT |
0.2379 USDT |
0.2496 USDT |
0.2675 USDT |
| 2024-07-04 |
0.3051 USDT |
8,285,058.7000 |
0.3254 USDT |
0.2871 USDT |
0.2903 USDT |
0.2879 USDT |
| 2024-07-03 |
0.3337 USDT |
5,214,586.0000 |
0.3470 USDT |
0.3225 USDT |
0.3259 USDT |
0.3256 USDT |
| 2024-07-02 |
0.3479 USDT |
2,361,192.8000 |
0.3491 USDT |
0.3399 USDT |
0.3433 USDT |
0.3457 USDT |
| 2024-07-01 |
0.3540 USDT |
3,924,589.2000 |
0.3540 USDT |
0.3471 USDT |
0.3509 USDT |
0.3489 USDT |
| 2024-06-30 |
0.3403 USDT |
4,606,539.2000 |
0.3383 USDT |
0.3304 USDT |
0.3335 USDT |
0.3507 USDT |
| 2024-06-29 |
0.3482 USDT |
2,185,247.8000 |
0.3504 USDT |
0.3372 USDT |
0.3398 USDT |
0.3375 USDT |
| 2024-06-28 |
0.3584 USDT |
2,295,496.8000 |
0.3610 USDT |
0.3485 USDT |
0.3515 USDT |
0.3500 USDT |
| 2024-06-27 |
0.3545 USDT |
3,456,895.2000 |
0.3558 USDT |
0.3442 USDT |
0.3463 USDT |
0.3600 USDT |
| 2024-06-26 |
0.3665 USDT |
3,000,923.7000 |
0.3734 USDT |
0.3544 USDT |
0.3570 USDT |
0.3558 USDT |
| 2024-06-25 |
0.3669 USDT |
5,425,637.7000 |
0.3567 USDT |
0.3566 USDT |
0.3624 USDT |
0.3735 USDT |
| 2024-06-24 |
0.3496 USDT |
7,803,149.7000 |
0.3594 USDT |
0.3381 USDT |
0.3447 USDT |
0.3571 USDT |