Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |