Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.6003 USDT |
36,682,518.5000 |
0.5617 USDT |
0.5595 USDT |
0.5838 USDT |
0.5849 USDT |
| 2024-03-27 |
0.5687 USDT |
37,184,981.0000 |
0.5462 USDT |
0.5315 USDT |
0.5467 USDT |
0.5564 USDT |
| 2024-03-26 |
0.5408 USDT |
12,524,886.8000 |
0.5248 USDT |
0.5219 USDT |
0.5298 USDT |
0.5453 USDT |
| 2024-03-25 |
0.5099 USDT |
10,446,764.9000 |
0.4995 USDT |
0.4928 USDT |
0.4995 USDT |
0.5211 USDT |
| 2024-03-24 |
0.4876 USDT |
7,658,227.6000 |
0.4890 USDT |
0.4709 USDT |
0.4780 USDT |
0.5011 USDT |
| 2024-03-23 |
0.4815 USDT |
22,911,155.7000 |
0.4548 USDT |
0.4481 USDT |
0.4788 USDT |
0.4823 USDT |
| 2024-03-22 |
0.4668 USDT |
11,259,509.9000 |
0.4765 USDT |
0.4414 USDT |
0.4492 USDT |
0.4490 USDT |
| 2024-03-21 |
0.4798 USDT |
9,260,942.8000 |
0.4891 USDT |
0.4597 USDT |
0.4721 USDT |
0.4751 USDT |
| 2024-03-20 |
0.4522 USDT |
18,108,341.1000 |
0.4386 USDT |
0.4151 USDT |
0.4300 USDT |
0.4881 USDT |
| 2024-03-19 |
0.4530 USDT |
23,708,149.2000 |
0.4964 USDT |
0.4250 USDT |
0.4401 USDT |
0.4400 USDT |
| 2024-03-18 |
0.5152 USDT |
12,994,405.8000 |
0.5477 USDT |
0.4883 USDT |
0.4975 USDT |
0.4964 USDT |
| 2024-03-17 |
0.5184 USDT |
34,893,686.4000 |
0.4869 USDT |
0.4687 USDT |
0.4828 USDT |
0.5418 USDT |
| 2024-03-16 |
0.5366 USDT |
21,487,231.2000 |
0.5555 USDT |
0.4797 USDT |
0.4912 USDT |
0.4800 USDT |
| 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 |