Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-23 |
0.3716 USDT |
2,862,079.5000 |
0.3795 USDT |
0.3579 USDT |
0.3635 USDT |
0.3637 USDT |
| 2024-06-22 |
0.3752 USDT |
4,996,606.4000 |
0.3684 USDT |
0.3595 USDT |
0.3686 USDT |
0.3830 USDT |
| 2024-06-21 |
0.3707 USDT |
8,146,249.9000 |
0.3670 USDT |
0.3583 USDT |
0.3685 USDT |
0.3683 USDT |
| 2024-06-20 |
0.3776 USDT |
7,261,677.5000 |
0.3700 USDT |
0.3621 USDT |
0.3690 USDT |
0.3678 USDT |
| 2024-06-19 |
0.3700 USDT |
8,498,470.0000 |
0.3683 USDT |
0.3560 USDT |
0.3688 USDT |
0.3692 USDT |
| 2024-06-18 |
0.3815 USDT |
44,393,537.0000 |
0.3724 USDT |
0.3511 USDT |
0.3610 USDT |
0.3642 USDT |
| 2024-06-17 |
0.3929 USDT |
13,389,490.2000 |
0.4291 USDT |
0.3670 USDT |
0.3811 USDT |
0.3762 USDT |
| 2024-06-16 |
0.4304 USDT |
4,884,893.8000 |
0.4276 USDT |
0.4223 USDT |
0.4286 USDT |
0.4304 USDT |
| 2024-06-15 |
0.4310 USDT |
6,544,715.6000 |
0.4139 USDT |
0.4124 USDT |
0.4184 USDT |
0.4289 USDT |
| 2024-06-14 |
0.4326 USDT |
12,397,125.6000 |
0.4263 USDT |
0.4058 USDT |
0.4110 USDT |
0.4133 USDT |
| 2024-06-13 |
0.4445 USDT |
5,836,539.1000 |
0.4583 USDT |
0.4224 USDT |
0.4261 USDT |
0.4250 USDT |
| 2024-06-12 |
0.4518 USDT |
14,119,371.2000 |
0.4192 USDT |
0.4160 USDT |
0.4263 USDT |
0.4552 USDT |
| 2024-06-11 |
0.4284 USDT |
6,218,218.2000 |
0.4396 USDT |
0.4105 USDT |
0.4212 USDT |
0.4200 USDT |
| 2024-06-10 |
0.4416 USDT |
2,841,906.6000 |
0.4470 USDT |
0.4283 USDT |
0.4362 USDT |
0.4392 USDT |
| 2024-06-09 |
0.4377 USDT |
3,208,182.7000 |
0.4339 USDT |
0.4265 USDT |
0.4309 USDT |
0.4468 USDT |
| 2024-06-08 |
0.4464 USDT |
5,686,051.7000 |
0.4654 USDT |
0.4279 USDT |
0.4331 USDT |
0.4330 USDT |
| 2024-06-07 |
0.4652 USDT |
10,320,715.8000 |
0.4869 USDT |
0.4000 USDT |
0.4656 USDT |
0.4650 USDT |
| 2024-06-06 |
0.4978 USDT |
4,709,461.7000 |
0.5057 USDT |
0.4775 USDT |
0.4881 USDT |
0.4873 USDT |
| 2024-06-05 |
0.5019 USDT |
12,424,128.3000 |
0.4763 USDT |
0.4763 USDT |
0.4912 USDT |
0.5048 USDT |
| 2024-06-04 |
0.4686 USDT |
4,226,667.3000 |
0.4775 USDT |
0.4599 USDT |
0.4649 USDT |
0.4744 USDT |
| 2024-06-03 |
0.4857 USDT |
3,630,186.5000 |
0.4852 USDT |
0.4695 USDT |
0.4806 USDT |
0.4772 USDT |
| 2024-06-02 |
0.4915 USDT |
2,499,452.2000 |
0.4976 USDT |
0.4834 USDT |
0.4876 USDT |
0.4867 USDT |
| 2024-06-01 |
0.4987 USDT |
2,268,699.2000 |
0.5061 USDT |
0.4949 USDT |
0.4972 USDT |
0.4979 USDT |
| 2024-05-31 |
0.5053 USDT |
3,670,654.2000 |
0.5069 USDT |
0.4941 USDT |
0.5021 USDT |
0.5072 USDT |
| 2024-05-30 |
0.5167 USDT |
5,919,734.2000 |
0.5231 USDT |
0.4986 USDT |
0.5071 USDT |
0.5082 USDT |
| 2024-05-29 |
0.5252 USDT |
7,216,655.8000 |
0.5178 USDT |
0.5137 USDT |
0.5202 USDT |
0.5210 USDT |
| 2024-05-28 |
0.5159 USDT |
5,304,435.2000 |
0.5265 USDT |
0.5043 USDT |
0.5104 USDT |
0.5186 USDT |
| 2024-05-27 |
0.5223 USDT |
6,184,060.9000 |
0.5213 USDT |
0.5115 USDT |
0.5162 USDT |
0.5262 USDT |
| 2024-05-26 |
0.5195 USDT |
4,148,610.9000 |
0.5258 USDT |
0.5132 USDT |
0.5174 USDT |
0.5211 USDT |
| 2024-05-25 |
0.5254 USDT |
3,245,270.7000 |
0.5221 USDT |
0.5201 USDT |
0.5252 USDT |
0.5240 USDT |
| 2024-05-24 |
0.5175 USDT |
5,582,618.1000 |
0.5242 USDT |
0.5048 USDT |
0.5140 USDT |
0.5201 USDT |
| 2024-05-23 |
0.5281 USDT |
12,326,781.5000 |
0.5506 USDT |
0.5014 USDT |
0.5188 USDT |
0.5237 USDT |
| 2024-05-22 |
0.5506 USDT |
7,074,768.5000 |
0.5645 USDT |
0.5354 USDT |
0.5485 USDT |
0.5510 USDT |
| 2024-05-21 |
0.5638 USDT |
15,740,190.9000 |
0.5608 USDT |
0.5483 USDT |
0.5572 USDT |
0.5651 USDT |
| 2024-05-20 |
0.5325 USDT |
22,451,593.6000 |
0.5080 USDT |
0.5074 USDT |
0.5273 USDT |
0.5586 USDT |