Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.2694 USDT |
5,184,972.5000 |
0.2668 USDT |
0.2643 USDT |
0.2666 USDT |
0.2708 USDT |
| 2025-04-18 |
0.2683 USDT |
6,110,106.1000 |
0.2629 USDT |
0.2550 USDT |
0.2583 USDT |
0.2682 USDT |
| 2025-04-17 |
0.2583 USDT |
4,482,622.3000 |
0.2583 USDT |
0.2524 USDT |
0.2541 USDT |
0.2606 USDT |
| 2025-04-16 |
0.2523 USDT |
7,073,341.1000 |
0.2508 USDT |
0.2460 USDT |
0.2510 USDT |
0.2510 USDT |
| 2025-04-15 |
0.2527 USDT |
6,249,581.7000 |
0.2503 USDT |
0.2460 USDT |
0.2481 USDT |
0.2493 USDT |
| 2025-04-14 |
0.2513 USDT |
10,002,963.2000 |
0.2643 USDT |
0.2451 USDT |
0.2499 USDT |
0.2502 USDT |
| 2025-04-13 |
0.2665 USDT |
25,251,905.1000 |
0.2583 USDT |
0.2528 USDT |
0.2553 USDT |
0.2589 USDT |
| 2025-04-12 |
0.2617 USDT |
33,929,955.2000 |
0.2432 USDT |
0.2380 USDT |
0.2411 USDT |
0.2578 USDT |
| 2025-04-11 |
0.2404 USDT |
8,712,708.6000 |
0.2408 USDT |
0.2370 USDT |
0.2388 USDT |
0.2437 USDT |
| 2025-04-10 |
0.2458 USDT |
12,200,906.6000 |
0.2414 USDT |
0.2314 USDT |
0.2357 USDT |
0.2369 USDT |
| 2025-04-09 |
0.2294 USDT |
7,445,744.7000 |
0.2187 USDT |
0.2094 USDT |
0.2188 USDT |
0.2412 USDT |
| 2025-04-08 |
0.2243 USDT |
5,498,213.4000 |
0.2226 USDT |
0.2167 USDT |
0.2210 USDT |
0.2210 USDT |
| 2025-04-07 |
0.2194 USDT |
14,587,654.6000 |
0.2181 USDT |
0.2026 USDT |
0.2106 USDT |
0.2242 USDT |
| 2025-04-06 |
0.2337 USDT |
6,671,377.5000 |
0.2450 USDT |
0.2141 USDT |
0.2180 USDT |
0.2147 USDT |
| 2025-04-05 |
0.2520 USDT |
18,316,906.3000 |
0.2375 USDT |
0.2368 USDT |
0.2385 USDT |
0.2432 USDT |
| 2025-04-04 |
0.2344 USDT |
4,050,839.8000 |
0.2357 USDT |
0.2275 USDT |
0.2313 USDT |
0.2373 USDT |
| 2025-04-03 |
0.2354 USDT |
5,312,391.3000 |
0.2385 USDT |
0.2256 USDT |
0.2300 USDT |
0.2356 USDT |
| 2025-04-02 |
0.2518 USDT |
7,800,810.9000 |
0.2587 USDT |
0.2363 USDT |
0.2385 USDT |
0.2379 USDT |
| 2025-04-01 |
0.2597 USDT |
3,027,645.4000 |
0.2575 USDT |
0.2554 USDT |
0.2574 USDT |
0.2591 USDT |
| 2025-03-31 |
0.2566 USDT |
5,210,060.9000 |
0.2579 USDT |
0.2504 USDT |
0.2556 USDT |
0.2580 USDT |
| 2025-03-30 |
0.2588 USDT |
4,993,310.3000 |
0.2564 USDT |
0.2530 USDT |
0.2585 USDT |
0.2562 USDT |
| 2025-03-29 |
0.2599 USDT |
4,070,562.5000 |
0.2677 USDT |
0.2525 USDT |
0.2547 USDT |
0.2545 USDT |
| 2025-03-28 |
0.2727 USDT |
5,150,055.0000 |
0.2840 USDT |
0.2644 USDT |
0.2667 USDT |
0.2676 USDT |
| 2025-03-27 |
0.2862 USDT |
4,022,937.3000 |
0.2868 USDT |
0.2798 USDT |
0.2838 USDT |
0.2852 USDT |
| 2025-03-26 |
0.2901 USDT |
5,346,868.4000 |
0.2908 USDT |
0.2833 USDT |
0.2872 USDT |
0.2850 USDT |
| 2025-03-25 |
0.2905 USDT |
10,244,993.1000 |
0.2876 USDT |
0.2845 USDT |
0.2882 USDT |
0.2905 USDT |
| 2025-03-24 |
0.2856 USDT |
4,864,092.6000 |
0.2798 USDT |
0.2759 USDT |
0.2776 USDT |
0.2882 USDT |
| 2025-03-23 |
0.2798 USDT |
5,077,054.8000 |
0.2860 USDT |
0.2753 USDT |
0.2766 USDT |
0.2803 USDT |
| 2025-03-22 |
0.2822 USDT |
4,905,745.6000 |
0.2763 USDT |
0.2748 USDT |
0.2783 USDT |
0.2824 USDT |
| 2025-03-21 |
0.2805 USDT |
6,186,809.3000 |
0.2845 USDT |
0.2734 USDT |
0.2764 USDT |
0.2803 USDT |
| 2025-03-20 |
0.2832 USDT |
4,700,191.0000 |
0.2899 USDT |
0.2773 USDT |
0.2811 USDT |
0.2832 USDT |
| 2025-03-19 |
0.2849 USDT |
13,483,940.0000 |
0.2873 USDT |
0.2789 USDT |
0.2823 USDT |
0.2887 USDT |
| 2025-03-18 |
0.2923 USDT |
16,560,709.0000 |
0.2942 USDT |
0.2777 USDT |
0.2823 USDT |
0.2871 USDT |
| 2025-03-17 |
0.2880 USDT |
6,837,548.9000 |
0.2806 USDT |
0.2786 USDT |
0.2824 USDT |
0.2947 USDT |
| 2025-03-16 |
0.2861 USDT |
8,115,351.4000 |
0.2926 USDT |
0.2792 USDT |
0.2822 USDT |
0.2805 USDT |
| 2025-03-15 |
0.2935 USDT |
5,257,833.9000 |
0.3019 USDT |
0.2894 USDT |
0.2906 USDT |
0.2935 USDT |
| 2025-03-14 |
0.2940 USDT |
15,672,187.5000 |
0.2995 USDT |
0.2822 USDT |
0.2875 USDT |
0.3031 USDT |
| 2025-03-13 |
0.3030 USDT |
38,325,644.5000 |
0.2881 USDT |
0.2775 USDT |
0.2800 USDT |
0.2801 USDT |
| 2025-03-12 |
0.2841 USDT |
15,044,574.0000 |
0.2710 USDT |
0.2643 USDT |
0.2669 USDT |
0.2966 USDT |
| 2025-03-11 |
0.2618 USDT |
10,128,834.8000 |
0.2609 USDT |
0.2435 USDT |
0.2617 USDT |
0.2705 USDT |
| 2025-03-10 |
0.2703 USDT |
9,525,887.4000 |
0.2691 USDT |
0.2552 USDT |
0.2654 USDT |
0.2644 USDT |
| 2025-03-09 |
0.2732 USDT |
10,886,136.8000 |
0.2973 USDT |
0.2585 USDT |
0.2643 USDT |
0.2685 USDT |
| 2025-03-08 |
0.3002 USDT |
2,791,192.9000 |
0.3087 USDT |
0.2933 USDT |
0.2971 USDT |
0.2977 USDT |
| 2025-03-07 |
0.3064 USDT |
10,002,881.7000 |
0.3034 USDT |
0.2872 USDT |
0.2998 USDT |
0.3089 USDT |
| 2025-03-06 |
0.3089 USDT |
6,340,492.5000 |
0.3150 USDT |
0.2966 USDT |
0.3003 USDT |
0.3037 USDT |
| 2025-03-05 |
0.3157 USDT |
9,157,393.0000 |
0.3200 USDT |
0.3068 USDT |
0.3112 USDT |
0.3128 USDT |
| 2025-03-04 |
0.3082 USDT |
32,505,189.4000 |
0.3016 USDT |
0.2824 USDT |
0.2914 USDT |
0.3177 USDT |
| 2025-03-03 |
0.3239 USDT |
14,697,078.7000 |
0.3505 USDT |
0.2972 USDT |
0.3034 USDT |
0.3025 USDT |
| 2025-03-02 |
0.3475 USDT |
14,677,333.0000 |
0.3553 USDT |
0.3364 USDT |
0.3431 USDT |
0.3523 USDT |
| 2025-03-01 |
0.3424 USDT |
8,325,168.0000 |
0.3549 USDT |
0.3315 USDT |
0.3352 USDT |
0.3503 USDT |