Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.2324 USDT |
781,100.5000 |
0.2287 USDT |
0.2280 USDT |
0.2303 USDT |
0.2335 USDT |
| 2025-06-06 |
0.2305 USDT |
1,063,464.8000 |
0.2259 USDT |
0.2249 USDT |
0.2269 USDT |
0.2298 USDT |
| 2025-06-05 |
0.2326 USDT |
2,822,946.0000 |
0.2397 USDT |
0.2218 USDT |
0.2261 USDT |
0.2260 USDT |
| 2025-06-04 |
0.2408 USDT |
1,600,266.3000 |
0.2426 USDT |
0.2364 USDT |
0.2389 USDT |
0.2392 USDT |
| 2025-06-03 |
0.2459 USDT |
3,745,495.4000 |
0.2477 USDT |
0.2407 USDT |
0.2430 USDT |
0.2427 USDT |
| 2025-06-02 |
0.2450 USDT |
9,700,829.6000 |
0.2352 USDT |
0.2313 USDT |
0.2329 USDT |
0.2482 USDT |
| 2025-06-01 |
0.2327 USDT |
1,373,349.0000 |
0.2344 USDT |
0.2285 USDT |
0.2304 USDT |
0.2349 USDT |
| 2025-05-31 |
0.2316 USDT |
2,377,431.0000 |
0.2324 USDT |
0.2261 USDT |
0.2306 USDT |
0.2346 USDT |
| 2025-05-30 |
0.2425 USDT |
6,188,862.5000 |
0.2542 USDT |
0.2305 USDT |
0.2347 USDT |
0.2316 USDT |
| 2025-05-29 |
0.2581 USDT |
1,816,790.2000 |
0.2609 USDT |
0.2524 USDT |
0.2545 USDT |
0.2555 USDT |
| 2025-05-28 |
0.2618 USDT |
1,901,620.8000 |
0.2651 USDT |
0.2552 USDT |
0.2571 USDT |
0.2579 USDT |
| 2025-05-27 |
0.2651 USDT |
1,156,420.7000 |
0.2618 USDT |
0.2562 USDT |
0.2601 USDT |
0.2650 USDT |
| 2025-05-26 |
0.2635 USDT |
1,838,977.7000 |
0.2640 USDT |
0.2581 USDT |
0.2601 USDT |
0.2613 USDT |
| 2025-05-25 |
0.2575 USDT |
2,101,075.1000 |
0.2615 USDT |
0.2523 USDT |
0.2558 USDT |
0.2649 USDT |
| 2025-05-24 |
0.2632 USDT |
1,970,415.0000 |
0.2614 USDT |
0.2597 USDT |
0.2628 USDT |
0.2620 USDT |
| 2025-05-23 |
0.2733 USDT |
3,954,837.7000 |
0.2810 USDT |
0.2623 USDT |
0.2651 USDT |
0.2643 USDT |
| 2025-05-22 |
0.2760 USDT |
2,645,684.0000 |
0.2678 USDT |
0.2674 USDT |
0.2709 USDT |
0.2807 USDT |
| 2025-05-21 |
0.2677 USDT |
2,694,592.5000 |
0.2679 USDT |
0.2616 USDT |
0.2643 USDT |
0.2671 USDT |
| 2025-05-20 |
0.2644 USDT |
2,957,445.3000 |
0.2665 USDT |
0.2598 USDT |
0.2624 USDT |
0.2675 USDT |
| 2025-05-19 |
0.2617 USDT |
3,115,842.0000 |
0.2732 USDT |
0.2556 USDT |
0.2592 USDT |
0.2665 USDT |
| 2025-05-18 |
0.2696 USDT |
4,214,621.1000 |
0.2670 USDT |
0.2572 USDT |
0.2637 USDT |
0.2733 USDT |
| 2025-05-17 |
0.2651 USDT |
2,625,660.9000 |
0.2724 USDT |
0.2610 USDT |
0.2646 USDT |
0.2668 USDT |
| 2025-05-16 |
0.2780 USDT |
5,634,888.6000 |
0.2748 USDT |
0.2725 USDT |
0.2743 USDT |
0.2734 USDT |
| 2025-05-15 |
0.2850 USDT |
13,887,783.6000 |
0.2897 USDT |
0.2671 USDT |
0.2733 USDT |
0.2707 USDT |
| 2025-05-14 |
0.2957 USDT |
10,868,087.6000 |
0.2981 USDT |
0.2848 USDT |
0.2903 USDT |
0.2917 USDT |
| 2025-05-13 |
0.2878 USDT |
5,733,362.7000 |
0.2931 USDT |
0.2796 USDT |
0.2854 USDT |
0.2991 USDT |
| 2025-05-12 |
0.2893 USDT |
5,700,675.8000 |
0.2898 USDT |
0.2763 USDT |
0.2874 USDT |
0.2931 USDT |
| 2025-05-11 |
0.2894 USDT |
3,054,815.0000 |
0.2990 USDT |
0.2820 USDT |
0.2865 USDT |
0.2877 USDT |
| 2025-05-10 |
0.2868 USDT |
5,242,606.8000 |
0.2880 USDT |
0.2816 USDT |
0.2849 USDT |
0.2911 USDT |
| 2025-05-09 |
0.2833 USDT |
6,025,240.4000 |
0.2753 USDT |
0.2748 USDT |
0.2777 USDT |
0.2868 USDT |
| 2025-05-08 |
0.2653 USDT |
2,720,369.3000 |
0.2546 USDT |
0.2543 USDT |
0.2577 USDT |
0.2736 USDT |
| 2025-05-07 |
0.2531 USDT |
3,251,570.4000 |
0.2523 USDT |
0.2477 USDT |
0.2507 USDT |
0.2552 USDT |
| 2025-05-06 |
0.2520 USDT |
3,737,306.1000 |
0.2609 USDT |
0.2416 USDT |
0.2467 USDT |
0.2517 USDT |
| 2025-05-05 |
0.2625 USDT |
3,686,461.1000 |
0.2612 USDT |
0.2568 USDT |
0.2598 USDT |
0.2603 USDT |
| 2025-05-04 |
0.2637 USDT |
2,744,521.8000 |
0.2665 USDT |
0.2599 USDT |
0.2614 USDT |
0.2605 USDT |
| 2025-05-03 |
0.2708 USDT |
4,231,862.9000 |
0.2690 USDT |
0.2611 USDT |
0.2656 USDT |
0.2663 USDT |
| 2025-05-02 |
0.2706 USDT |
1,603,512.4000 |
0.2718 USDT |
0.2673 USDT |
0.2687 USDT |
0.2685 USDT |
| 2025-05-01 |
0.2713 USDT |
1,585,329.3000 |
0.2704 USDT |
0.2688 USDT |
0.2701 USDT |
0.2719 USDT |
| 2025-04-30 |
0.2697 USDT |
2,426,209.8000 |
0.2726 USDT |
0.2616 USDT |
0.2663 USDT |
0.2702 USDT |
| 2025-04-29 |
0.2787 USDT |
4,181,184.6000 |
0.2797 USDT |
0.2697 USDT |
0.2716 USDT |
0.2712 USDT |
| 2025-04-28 |
0.2749 USDT |
3,146,691.5000 |
0.2767 USDT |
0.2665 USDT |
0.2723 USDT |
0.2779 USDT |
| 2025-04-27 |
0.2853 USDT |
6,807,983.9000 |
0.2885 USDT |
0.2750 USDT |
0.2774 USDT |
0.2777 USDT |
| 2025-04-26 |
0.2864 USDT |
2,895,898.5000 |
0.2856 USDT |
0.2781 USDT |
0.2832 USDT |
0.2878 USDT |
| 2025-04-25 |
0.2809 USDT |
4,153,692.6000 |
0.2830 USDT |
0.2752 USDT |
0.2782 USDT |
0.2833 USDT |
| 2025-04-24 |
0.2788 USDT |
9,489,679.9000 |
0.2731 USDT |
0.2706 USDT |
0.2731 USDT |
0.2802 USDT |
| 2025-04-23 |
0.2721 USDT |
4,133,310.4000 |
0.2745 USDT |
0.2664 USDT |
0.2709 USDT |
0.2709 USDT |
| 2025-04-22 |
0.2627 USDT |
3,951,888.0000 |
0.2642 USDT |
0.2565 USDT |
0.2592 USDT |
0.2726 USDT |
| 2025-04-21 |
0.2660 USDT |
4,267,704.6000 |
0.2649 USDT |
0.2622 USDT |
0.2638 USDT |
0.2633 USDT |
| 2025-04-20 |
0.2722 USDT |
7,844,563.9000 |
0.2713 USDT |
0.2598 USDT |
0.2631 USDT |
0.2627 USDT |
| 2025-04-19 |
0.2694 USDT |
5,184,972.5000 |
0.2668 USDT |
0.2643 USDT |
0.2666 USDT |
0.2708 USDT |