Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2586 USDT |
3,755,828.8000 |
0.2542 USDT |
0.2514 USDT |
0.2536 USDT |
0.2642 USDT |
| 2025-08-11 |
0.2627 USDT |
5,839,650.7000 |
0.2681 USDT |
0.2527 USDT |
0.2549 USDT |
0.2545 USDT |
| 2025-08-10 |
0.2731 USDT |
21,577,554.7000 |
0.2616 USDT |
0.2593 USDT |
0.2638 USDT |
0.2681 USDT |
| 2025-08-09 |
0.2556 USDT |
7,101,425.9000 |
0.2490 USDT |
0.2475 USDT |
0.2537 USDT |
0.2616 USDT |
| 2025-08-08 |
0.2438 USDT |
3,266,303.3000 |
0.2423 USDT |
0.2396 USDT |
0.2414 USDT |
0.2477 USDT |
| 2025-08-07 |
0.2363 USDT |
2,860,979.6000 |
0.2344 USDT |
0.2310 USDT |
0.2322 USDT |
0.2420 USDT |
| 2025-08-06 |
0.2306 USDT |
3,709,375.6000 |
0.2315 USDT |
0.2261 USDT |
0.2285 USDT |
0.2335 USDT |
| 2025-08-05 |
0.2337 USDT |
4,947,336.1000 |
0.2413 USDT |
0.2251 USDT |
0.2286 USDT |
0.2291 USDT |
| 2025-08-04 |
0.2367 USDT |
2,461,110.3000 |
0.2359 USDT |
0.2335 USDT |
0.2347 USDT |
0.2407 USDT |
| 2025-08-03 |
0.2351 USDT |
2,243,022.0000 |
0.2321 USDT |
0.2288 USDT |
0.2335 USDT |
0.2356 USDT |
| 2025-08-02 |
0.2364 USDT |
3,920,932.7000 |
0.2435 USDT |
0.2286 USDT |
0.2323 USDT |
0.2315 USDT |
| 2025-08-01 |
0.2505 USDT |
5,348,407.6000 |
0.2582 USDT |
0.2386 USDT |
0.2440 USDT |
0.2439 USDT |
| 2025-07-31 |
0.2704 USDT |
4,344,455.4000 |
0.2741 USDT |
0.2572 USDT |
0.2609 USDT |
0.2578 USDT |
| 2025-07-30 |
0.2717 USDT |
5,871,627.0000 |
0.2812 USDT |
0.2627 USDT |
0.2693 USDT |
0.2720 USDT |
| 2025-07-29 |
0.2818 USDT |
13,198,487.9000 |
0.2807 USDT |
0.2708 USDT |
0.2740 USDT |
0.2796 USDT |
| 2025-07-28 |
0.3034 USDT |
25,932,178.4000 |
0.3107 USDT |
0.2762 USDT |
0.2809 USDT |
0.2771 USDT |
| 2025-07-27 |
0.3227 USDT |
85,522,575.2000 |
0.2730 USDT |
0.2730 USDT |
0.2833 USDT |
0.3110 USDT |
| 2025-07-26 |
0.2730 USDT |
3,176,251.8000 |
0.2696 USDT |
0.2673 USDT |
0.2696 USDT |
0.2746 USDT |
| 2025-07-25 |
0.2603 USDT |
15,691,350.8000 |
0.2574 USDT |
0.2478 USDT |
0.2529 USDT |
0.2690 USDT |
| 2025-07-24 |
0.2572 USDT |
4,039,177.2000 |
0.2631 USDT |
0.2445 USDT |
0.2527 USDT |
0.2574 USDT |
| 2025-07-23 |
0.2756 USDT |
6,878,324.1000 |
0.2876 USDT |
0.2567 USDT |
0.2641 USDT |
0.2648 USDT |
| 2025-07-22 |
0.2928 USDT |
29,375,458.4000 |
0.2893 USDT |
0.2727 USDT |
0.2783 USDT |
0.2855 USDT |
| 2025-07-21 |
0.2889 USDT |
3,213,765.6000 |
0.2887 USDT |
0.2811 USDT |
0.2855 USDT |
0.2878 USDT |
| 2025-07-20 |
0.2855 USDT |
3,909,192.5000 |
0.2823 USDT |
0.2806 USDT |
0.2830 USDT |
0.2870 USDT |
| 2025-07-19 |
0.2796 USDT |
2,251,764.3000 |
0.2855 USDT |
0.2732 USDT |
0.2772 USDT |
0.2795 USDT |
| 2025-07-18 |
0.3047 USDT |
21,219,467.8000 |
0.2845 USDT |
0.2808 USDT |
0.2872 USDT |
0.2872 USDT |
| 2025-07-17 |
0.2710 USDT |
4,666,163.4000 |
0.2677 USDT |
0.2589 USDT |
0.2632 USDT |
0.2769 USDT |
| 2025-07-16 |
0.2642 USDT |
2,284,274.6000 |
0.2651 USDT |
0.2589 USDT |
0.2622 USDT |
0.2665 USDT |
| 2025-07-15 |
0.2563 USDT |
3,156,208.6000 |
0.2579 USDT |
0.2501 USDT |
0.2548 USDT |
0.2644 USDT |
| 2025-07-14 |
0.2651 USDT |
5,211,814.4000 |
0.2610 USDT |
0.2531 USDT |
0.2575 USDT |
0.2584 USDT |
| 2025-07-13 |
0.2600 USDT |
2,560,822.3000 |
0.2592 USDT |
0.2548 USDT |
0.2588 USDT |
0.2591 USDT |
| 2025-07-12 |
0.2624 USDT |
14,419,364.6000 |
0.2504 USDT |
0.2484 USDT |
0.2516 USDT |
0.2570 USDT |
| 2025-07-11 |
0.2521 USDT |
3,594,863.1000 |
0.2487 USDT |
0.2446 USDT |
0.2490 USDT |
0.2533 USDT |
| 2025-07-10 |
0.2418 USDT |
3,267,154.8000 |
0.2405 USDT |
0.2373 USDT |
0.2390 USDT |
0.2495 USDT |
| 2025-07-09 |
0.2356 USDT |
3,244,485.8000 |
0.2365 USDT |
0.2322 USDT |
0.2342 USDT |
0.2404 USDT |
| 2025-07-08 |
0.2350 USDT |
12,107,075.4000 |
0.2274 USDT |
0.2272 USDT |
0.2345 USDT |
0.2352 USDT |
| 2025-07-07 |
0.2312 USDT |
6,453,012.8000 |
0.2270 USDT |
0.2251 USDT |
0.2270 USDT |
0.2277 USDT |
| 2025-07-06 |
0.2250 USDT |
687,141.4000 |
0.2256 USDT |
0.2218 USDT |
0.2228 USDT |
0.2290 USDT |
| 2025-07-05 |
0.2256 USDT |
1,441,395.8000 |
0.2267 USDT |
0.2213 USDT |
0.2223 USDT |
0.2242 USDT |
| 2025-07-04 |
0.2355 USDT |
9,239,164.3000 |
0.2320 USDT |
0.2242 USDT |
0.2268 USDT |
0.2265 USDT |
| 2025-07-03 |
0.2336 USDT |
1,992,239.7000 |
0.2314 USDT |
0.2301 USDT |
0.2319 USDT |
0.2331 USDT |
| 2025-07-02 |
0.2249 USDT |
2,258,071.7000 |
0.2129 USDT |
0.2106 USDT |
0.2134 USDT |
0.2331 USDT |
| 2025-07-01 |
0.2172 USDT |
1,265,592.6000 |
0.2229 USDT |
0.2113 USDT |
0.2129 USDT |
0.2124 USDT |
| 2025-06-30 |
0.2245 USDT |
1,432,875.3000 |
0.2282 USDT |
0.2196 USDT |
0.2222 USDT |
0.2226 USDT |
| 2025-06-29 |
0.2227 USDT |
685,409.7000 |
0.2232 USDT |
0.2207 USDT |
0.2214 USDT |
0.2226 USDT |
| 2025-06-28 |
0.2192 USDT |
753,320.8000 |
0.2172 USDT |
0.2152 USDT |
0.2159 USDT |
0.2230 USDT |
| 2025-06-27 |
0.2171 USDT |
1,591,347.4000 |
0.2166 USDT |
0.2140 USDT |
0.2151 USDT |
0.2171 USDT |
| 2025-06-26 |
0.2190 USDT |
2,381,355.0000 |
0.2188 USDT |
0.2143 USDT |
0.2171 USDT |
0.2167 USDT |
| 2025-06-25 |
0.2221 USDT |
2,616,410.0000 |
0.2266 USDT |
0.2176 USDT |
0.2194 USDT |
0.2201 USDT |
| 2025-06-24 |
0.2242 USDT |
1,239,829.0000 |
0.2220 USDT |
0.2218 USDT |
0.2231 USDT |
0.2252 USDT |