Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.5190 USDT |
4,320,320.6000 |
0.5362 USDT |
0.5016 USDT |
0.5072 USDT |
0.5068 USDT |
| 2024-05-18 |
0.5393 USDT |
4,901,434.9000 |
0.5406 USDT |
0.5319 USDT |
0.5360 USDT |
0.5359 USDT |
| 2024-05-17 |
0.5376 USDT |
5,067,707.7000 |
0.5297 USDT |
0.5223 USDT |
0.5271 USDT |
0.5407 USDT |
| 2024-05-16 |
0.5393 USDT |
9,627,394.1000 |
0.5408 USDT |
0.5204 USDT |
0.5285 USDT |
0.5286 USDT |
| 2024-05-15 |
0.5203 USDT |
12,422,265.3000 |
0.5015 USDT |
0.4951 USDT |
0.5060 USDT |
0.5410 USDT |
| 2024-05-14 |
0.5152 USDT |
11,990,874.8000 |
0.5409 USDT |
0.4980 USDT |
0.5044 USDT |
0.5027 USDT |
| 2024-05-13 |
0.5311 USDT |
17,145,470.9000 |
0.5347 USDT |
0.5022 USDT |
0.5083 USDT |
0.5393 USDT |
| 2024-05-12 |
0.5390 USDT |
8,225,986.2000 |
0.5538 USDT |
0.5266 USDT |
0.5313 USDT |
0.5331 USDT |
| 2024-05-11 |
0.5633 USDT |
15,763,908.9000 |
0.5738 USDT |
0.5465 USDT |
0.5506 USDT |
0.5534 USDT |
| 2024-05-10 |
0.6003 USDT |
39,497,919.2000 |
0.5673 USDT |
0.5558 USDT |
0.5673 USDT |
0.5741 USDT |
| 2024-05-09 |
0.5613 USDT |
17,735,276.6000 |
0.5437 USDT |
0.5423 USDT |
0.5535 USDT |
0.5640 USDT |
| 2024-05-08 |
0.5608 USDT |
17,922,482.3000 |
0.5713 USDT |
0.5391 USDT |
0.5451 USDT |
0.5468 USDT |
| 2024-05-07 |
0.5937 USDT |
27,560,039.3000 |
0.5927 USDT |
0.5709 USDT |
0.5776 USDT |
0.5750 USDT |
| 2024-05-06 |
0.6121 USDT |
40,591,431.2000 |
0.6209 USDT |
0.5834 USDT |
0.5925 USDT |
0.5928 USDT |
| 2024-05-05 |
0.6202 USDT |
85,717,779.1000 |
0.5770 USDT |
0.5568 USDT |
0.5863 USDT |
0.6192 USDT |
| 2024-05-04 |
0.5453 USDT |
71,591,663.7000 |
0.4579 USDT |
0.4474 USDT |
0.4533 USDT |
0.5711 USDT |
| 2024-05-03 |
0.4509 USDT |
17,974,900.2000 |
0.4469 USDT |
0.4345 USDT |
0.4388 USDT |
0.4579 USDT |
| 2024-05-02 |
0.4433 USDT |
24,222,623.0000 |
0.4603 USDT |
0.4320 USDT |
0.4393 USDT |
0.4487 USDT |
| 2024-05-01 |
0.4608 USDT |
31,024,401.7000 |
0.4944 USDT |
0.4360 USDT |
0.4415 USDT |
0.4612 USDT |
| 2024-04-30 |
0.5062 USDT |
35,303,432.5000 |
0.5246 USDT |
0.4782 USDT |
0.4892 USDT |
0.4905 USDT |
| 2024-04-29 |
0.5413 USDT |
84,692,893.6000 |
0.5323 USDT |
0.4935 USDT |
0.5086 USDT |
0.5276 USDT |
| 2024-04-28 |
0.5335 USDT |
140,992,404.8000 |
0.4933 USDT |
0.4620 USDT |
0.4704 USDT |
0.5236 USDT |
| 2024-04-27 |
0.5199 USDT |
262,290,440.0000 |
0.3827 USDT |
0.3823 USDT |
0.4475 USDT |
0.4961 USDT |
| 2024-04-26 |
0.3847 USDT |
4,087,215.9000 |
0.3890 USDT |
0.3766 USDT |
0.3831 USDT |
0.3824 USDT |
| 2024-04-25 |
0.3851 USDT |
5,822,997.8000 |
0.3912 USDT |
0.3752 USDT |
0.3813 USDT |
0.3896 USDT |
| 2024-04-24 |
0.4059 USDT |
6,134,579.5000 |
0.4164 USDT |
0.3873 USDT |
0.3929 USDT |
0.3895 USDT |
| 2024-04-23 |
0.4204 USDT |
4,799,531.9000 |
0.4270 USDT |
0.4123 USDT |
0.4165 USDT |
0.4164 USDT |
| 2024-04-22 |
0.4256 USDT |
13,108,174.4000 |
0.4050 USDT |
0.4017 USDT |
0.4070 USDT |
0.4300 USDT |
| 2024-04-21 |
0.3996 USDT |
7,614,456.8000 |
0.4043 USDT |
0.3869 USDT |
0.3960 USDT |
0.4043 USDT |
| 2024-04-20 |
0.3861 USDT |
8,046,752.1000 |
0.3692 USDT |
0.3635 USDT |
0.3716 USDT |
0.4016 USDT |
| 2024-04-19 |
0.3633 USDT |
8,646,480.3000 |
0.3692 USDT |
0.3372 USDT |
0.3520 USDT |
0.3707 USDT |
| 2024-04-18 |
0.3562 USDT |
8,409,240.9000 |
0.3474 USDT |
0.3398 USDT |
0.3485 USDT |
0.3705 USDT |
| 2024-04-17 |
0.3522 USDT |
8,769,413.8000 |
0.3634 USDT |
0.3357 USDT |
0.3477 USDT |
0.3477 USDT |
| 2024-04-16 |
0.3600 USDT |
9,804,911.0000 |
0.3650 USDT |
0.3464 USDT |
0.3558 USDT |
0.3656 USDT |
| 2024-04-15 |
0.3783 USDT |
13,163,072.0000 |
0.3890 USDT |
0.3510 USDT |
0.3648 USDT |
0.3668 USDT |
| 2024-04-14 |
0.3655 USDT |
15,891,349.1000 |
0.3533 USDT |
0.3341 USDT |
0.3456 USDT |
0.3896 USDT |
| 2024-04-13 |
0.3700 USDT |
26,283,882.3000 |
0.4208 USDT |
0.3035 USDT |
0.3407 USDT |
0.3569 USDT |
| 2024-04-12 |
0.4505 USDT |
26,139,936.8000 |
0.5115 USDT |
0.3530 USDT |
0.4161 USDT |
0.4212 USDT |
| 2024-04-11 |
0.5154 USDT |
5,787,699.5000 |
0.5293 USDT |
0.5021 USDT |
0.5097 USDT |
0.5124 USDT |
| 2024-04-10 |
0.5302 USDT |
12,714,514.2000 |
0.5474 USDT |
0.5058 USDT |
0.5184 USDT |
0.5303 USDT |
| 2024-04-09 |
0.5698 USDT |
12,925,241.6000 |
0.5804 USDT |
0.5416 USDT |
0.5521 USDT |
0.5478 USDT |
| 2024-04-08 |
0.5678 USDT |
10,060,183.5000 |
0.5695 USDT |
0.5463 USDT |
0.5505 USDT |
0.5789 USDT |
| 2024-04-07 |
0.5514 USDT |
6,736,289.9000 |
0.5402 USDT |
0.5402 USDT |
0.5492 USDT |
0.5622 USDT |
| 2024-04-06 |
0.5316 USDT |
4,967,136.2000 |
0.5276 USDT |
0.5211 USDT |
0.5288 USDT |
0.5421 USDT |
| 2024-04-05 |
0.5364 USDT |
14,042,453.4000 |
0.5477 USDT |
0.5023 USDT |
0.5174 USDT |
0.5284 USDT |
| 2024-04-04 |
0.5243 USDT |
7,582,660.8000 |
0.5128 USDT |
0.4953 USDT |
0.5026 USDT |
0.5431 USDT |
| 2024-04-03 |
0.5197 USDT |
11,743,418.6000 |
0.5268 USDT |
0.4932 USDT |
0.5149 USDT |
0.5143 USDT |
| 2024-04-02 |
0.5561 USDT |
21,681,424.3000 |
0.5656 USDT |
0.5135 USDT |
0.5278 USDT |
0.5270 USDT |
| 2024-04-01 |
0.5680 USDT |
12,776,279.9000 |
0.6094 USDT |
0.5411 USDT |
0.5501 USDT |
0.5657 USDT |
| 2024-03-31 |
0.6042 USDT |
13,291,749.3000 |
0.5903 USDT |
0.5889 USDT |
0.5972 USDT |
0.6099 USDT |