Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.5677 USDT |
30,675,686.9000 |
0.6127 USDT |
0.5111 USDT |
0.5439 USDT |
0.5534 USDT |
| 2024-03-14 |
0.6182 USDT |
23,044,603.1000 |
0.6314 USDT |
0.5714 USDT |
0.5980 USDT |
0.6126 USDT |
| 2024-03-13 |
0.6367 USDT |
10,502,661.4000 |
0.6450 USDT |
0.6161 USDT |
0.6292 USDT |
0.6329 USDT |
| 2024-03-12 |
0.6394 USDT |
29,671,338.8000 |
0.6390 USDT |
0.5982 USDT |
0.6343 USDT |
0.6432 USDT |
| 2024-03-11 |
0.6282 USDT |
18,076,743.2000 |
0.6447 USDT |
0.5966 USDT |
0.6212 USDT |
0.6351 USDT |
| 2024-03-10 |
0.6742 USDT |
40,990,113.0000 |
0.7036 USDT |
0.6237 USDT |
0.6429 USDT |
0.6408 USDT |
| 2024-03-09 |
0.6929 USDT |
38,065,408.5000 |
0.6509 USDT |
0.6441 USDT |
0.6618 USDT |
0.7010 USDT |
| 2024-03-08 |
0.6494 USDT |
40,685,071.5000 |
0.6111 USDT |
0.6036 USDT |
0.6136 USDT |
0.6574 USDT |
| 2024-03-07 |
0.6239 USDT |
29,653,455.3000 |
0.6197 USDT |
0.5942 USDT |
0.6134 USDT |
0.6128 USDT |
| 2024-03-06 |
0.6161 USDT |
62,167,581.8000 |
0.5611 USDT |
0.5303 USDT |
0.5413 USDT |
0.6165 USDT |
| 2024-03-05 |
0.6019 USDT |
54,141,982.1000 |
0.6657 USDT |
0.4700 USDT |
0.5489 USDT |
0.5552 USDT |
| 2024-03-04 |
0.6833 USDT |
95,609,240.0000 |
0.7131 USDT |
0.6321 USDT |
0.6576 USDT |
0.6681 USDT |
| 2024-03-03 |
0.6722 USDT |
232,729,634.7000 |
0.5347 USDT |
0.4873 USDT |
0.5082 USDT |
0.7273 USDT |
| 2024-03-02 |
0.4167 USDT |
37,688,102.2000 |
0.3974 USDT |
0.3837 USDT |
0.3915 USDT |
0.4632 USDT |
| 2024-03-01 |
0.3833 USDT |
25,952,586.3000 |
0.3714 USDT |
0.3675 USDT |
0.3726 USDT |
0.3970 USDT |
| 2024-02-29 |
0.3837 USDT |
25,530,912.2000 |
0.3920 USDT |
0.3598 USDT |
0.3705 USDT |
0.3719 USDT |
| 2024-02-28 |
0.3882 USDT |
35,005,177.5000 |
0.3895 USDT |
0.3635 USDT |
0.3822 USDT |
0.3902 USDT |
| 2024-02-27 |
0.3918 USDT |
21,098,748.1000 |
0.4172 USDT |
0.3777 USDT |
0.3810 USDT |
0.3884 USDT |
| 2024-02-26 |
0.4129 USDT |
50,022,828.4000 |
0.4080 USDT |
0.3909 USDT |
0.4011 USDT |
0.4160 USDT |
| 2024-02-25 |
0.3863 USDT |
75,124,292.5000 |
0.3532 USDT |
0.3475 USDT |
0.3686 USDT |
0.3981 USDT |
| 2024-02-24 |
0.3278 USDT |
18,707,177.9000 |
0.3383 USDT |
0.3149 USDT |
0.3204 USDT |
0.3495 USDT |
| 2024-02-23 |
0.3493 USDT |
23,794,676.6000 |
0.3683 USDT |
0.3302 USDT |
0.3387 USDT |
0.3367 USDT |
| 2024-02-22 |
0.3710 USDT |
54,214,682.0000 |
0.3651 USDT |
0.3513 USDT |
0.3598 USDT |
0.3685 USDT |
| 2024-02-21 |
0.3775 USDT |
127,678,703.2000 |
0.3598 USDT |
0.3212 USDT |
0.3295 USDT |
0.3664 USDT |
| 2024-02-20 |
0.3244 USDT |
220,210,561.1000 |
0.2476 USDT |
0.2435 USDT |
0.2520 USDT |
0.3566 USDT |
| 2024-02-19 |
0.2360 USDT |
15,484,037.0000 |
0.2428 USDT |
0.2290 USDT |
0.2382 USDT |
0.2442 USDT |
| 2024-02-18 |
0.2427 USDT |
16,490,214.3000 |
0.2332 USDT |
0.2308 USDT |
0.2401 USDT |
0.2429 USDT |
| 2024-02-17 |
0.2353 USDT |
23,403,810.7000 |
0.2246 USDT |
0.2203 USDT |
0.2227 USDT |
0.2336 USDT |
| 2024-02-16 |
0.2231 USDT |
4,544,587.7000 |
0.2223 USDT |
0.2186 USDT |
0.2217 USDT |
0.2235 USDT |
| 2024-02-15 |
0.2202 USDT |
3,312,869.3000 |
0.2192 USDT |
0.2172 USDT |
0.2185 USDT |
0.2219 USDT |
| 2024-02-14 |
0.2186 USDT |
3,113,650.4000 |
0.2153 USDT |
0.2131 USDT |
0.2141 USDT |
0.2195 USDT |
| 2024-02-13 |
0.2155 USDT |
1,916,577.2000 |
0.2184 USDT |
0.2120 USDT |
0.2133 USDT |
0.2147 USDT |
| 2024-02-12 |
0.2168 USDT |
2,686,228.3000 |
0.2164 USDT |
0.2109 USDT |
0.2123 USDT |
0.2195 USDT |
| 2024-02-11 |
0.2159 USDT |
7,017,401.2000 |
0.2159 USDT |
0.2100 USDT |
0.2137 USDT |
0.2168 USDT |
| 2024-02-10 |
0.2134 USDT |
3,463,868.1000 |
0.2128 USDT |
0.2104 USDT |
0.2117 USDT |
0.2133 USDT |
| 2024-02-09 |
0.2114 USDT |
2,396,023.1000 |
0.2069 USDT |
0.2067 USDT |
0.2086 USDT |
0.2120 USDT |
| 2024-02-08 |
0.2067 USDT |
1,130,260.4000 |
0.2060 USDT |
0.2053 USDT |
0.2061 USDT |
0.2071 USDT |
| 2024-02-07 |
0.2029 USDT |
1,538,452.4000 |
0.2044 USDT |
0.2000 USDT |
0.2016 USDT |
0.2057 USDT |
| 2024-02-06 |
0.2044 USDT |
1,347,820.1000 |
0.2016 USDT |
0.2011 USDT |
0.2020 USDT |
0.2050 USDT |
| 2024-02-05 |
0.2018 USDT |
957,465.1000 |
0.2017 USDT |
0.1983 USDT |
0.1995 USDT |
0.2013 USDT |
| 2024-02-04 |
0.2042 USDT |
884,686.0000 |
0.2054 USDT |
0.2022 USDT |
0.2026 USDT |
0.2024 USDT |
| 2024-02-03 |
0.2049 USDT |
4,832,339.1000 |
0.2077 USDT |
0.2011 USDT |
0.2045 USDT |
0.2060 USDT |
| 2024-02-02 |
0.2064 USDT |
1,156,962.1000 |
0.2069 USDT |
0.2047 USDT |
0.2060 USDT |
0.2073 USDT |
| 2024-02-01 |
0.2051 USDT |
1,571,447.6000 |
0.2058 USDT |
0.2020 USDT |
0.2031 USDT |
0.2067 USDT |
| 2024-01-31 |
0.2089 USDT |
2,298,434.5000 |
0.2115 USDT |
0.2051 USDT |
0.2062 USDT |
0.2057 USDT |
| 2024-01-30 |
0.2138 USDT |
1,314,110.1000 |
0.2159 USDT |
0.2114 USDT |
0.2130 USDT |
0.2137 USDT |
| 2024-01-29 |
0.2124 USDT |
1,523,766.2000 |
0.2113 USDT |
0.2089 USDT |
0.2105 USDT |
0.2155 USDT |
| 2024-01-28 |
0.2143 USDT |
2,071,822.0000 |
0.2182 USDT |
0.2088 USDT |
0.2118 USDT |
0.2115 USDT |
| 2024-01-27 |
0.2197 USDT |
7,869,583.0000 |
0.2116 USDT |
0.2095 USDT |
0.2106 USDT |
0.2162 USDT |
| 2024-01-26 |
0.2101 USDT |
4,129,249.9000 |
0.2062 USDT |
0.2040 USDT |
0.2056 USDT |
0.2117 USDT |