Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.3578 USDT |
40,768,611.0000 |
0.3700 USDT |
0.3285 USDT |
0.3328 USDT |
0.3527 USDT |
| 2025-02-27 |
0.3542 USDT |
17,946,588.9000 |
0.3330 USDT |
0.3248 USDT |
0.3294 USDT |
0.3770 USDT |
| 2025-02-26 |
0.3322 USDT |
13,600,295.1000 |
0.3408 USDT |
0.3212 USDT |
0.3288 USDT |
0.3326 USDT |
| 2025-02-25 |
0.3371 USDT |
32,932,345.3000 |
0.3380 USDT |
0.3206 USDT |
0.3285 USDT |
0.3393 USDT |
| 2025-02-24 |
0.3482 USDT |
38,328,813.3000 |
0.3639 USDT |
0.3278 USDT |
0.3323 USDT |
0.3387 USDT |
| 2025-02-23 |
0.3738 USDT |
160,755,252.5000 |
0.3016 USDT |
0.2964 USDT |
0.2994 USDT |
0.3709 USDT |
| 2025-02-22 |
0.2965 USDT |
12,625,159.4000 |
0.2970 USDT |
0.2901 USDT |
0.2928 USDT |
0.3015 USDT |
| 2025-02-21 |
0.3136 USDT |
20,165,519.6000 |
0.3263 USDT |
0.2945 USDT |
0.2979 USDT |
0.2973 USDT |
| 2025-02-20 |
0.3312 USDT |
42,419,482.4000 |
0.3020 USDT |
0.2986 USDT |
0.3258 USDT |
0.3243 USDT |
| 2025-02-19 |
0.2956 USDT |
36,610,950.5000 |
0.2919 USDT |
0.2824 USDT |
0.2887 USDT |
0.2980 USDT |
| 2025-02-18 |
0.2968 USDT |
33,555,746.8000 |
0.3165 USDT |
0.2796 USDT |
0.2838 USDT |
0.2890 USDT |
| 2025-02-17 |
0.3540 USDT |
94,385,664.0000 |
0.3966 USDT |
0.3083 USDT |
0.3131 USDT |
0.3138 USDT |
| 2025-02-16 |
0.3656 USDT |
238,949,438.0000 |
0.2611 USDT |
0.2595 USDT |
0.2621 USDT |
0.3908 USDT |
| 2025-02-15 |
0.2639 USDT |
1,147,311.7000 |
0.2665 USDT |
0.2596 USDT |
0.2617 USDT |
0.2604 USDT |
| 2025-02-14 |
0.2674 USDT |
2,540,977.4000 |
0.2666 USDT |
0.2625 USDT |
0.2659 USDT |
0.2660 USDT |
| 2025-02-13 |
0.2694 USDT |
3,000,854.1000 |
0.2812 USDT |
0.2611 USDT |
0.2648 USDT |
0.2656 USDT |
| 2025-02-12 |
0.2638 USDT |
8,601,945.1000 |
0.2580 USDT |
0.2491 USDT |
0.2551 USDT |
0.2768 USDT |
| 2025-02-11 |
0.2612 USDT |
2,831,882.6000 |
0.2602 USDT |
0.2509 USDT |
0.2542 USDT |
0.2592 USDT |
| 2025-02-10 |
0.2520 USDT |
3,402,989.2000 |
0.2505 USDT |
0.2432 USDT |
0.2460 USDT |
0.2585 USDT |
| 2025-02-09 |
0.2525 USDT |
3,053,929.0000 |
0.2510 USDT |
0.2395 USDT |
0.2485 USDT |
0.2484 USDT |
| 2025-02-08 |
0.2408 USDT |
2,060,130.6000 |
0.2384 USDT |
0.2353 USDT |
0.2379 USDT |
0.2514 USDT |
| 2025-02-07 |
0.2428 USDT |
4,645,395.2000 |
0.2355 USDT |
0.2314 USDT |
0.2352 USDT |
0.2376 USDT |
| 2025-02-06 |
0.2432 USDT |
3,602,445.4000 |
0.2457 USDT |
0.2343 USDT |
0.2377 USDT |
0.2377 USDT |
| 2025-02-05 |
0.2498 USDT |
5,933,922.4000 |
0.2524 USDT |
0.2415 USDT |
0.2455 USDT |
0.2458 USDT |
| 2025-02-04 |
0.2550 USDT |
8,980,542.2000 |
0.2708 USDT |
0.2447 USDT |
0.2489 USDT |
0.2525 USDT |
| 2025-02-03 |
0.2489 USDT |
26,979,475.4000 |
0.2681 USDT |
0.2095 USDT |
0.2362 USDT |
0.2728 USDT |
| 2025-02-02 |
0.2879 USDT |
7,556,252.0000 |
0.3073 USDT |
0.2697 USDT |
0.2748 USDT |
0.2707 USDT |
| 2025-02-01 |
0.3220 USDT |
3,206,737.1000 |
0.3259 USDT |
0.3081 USDT |
0.3121 USDT |
0.3098 USDT |
| 2025-01-31 |
0.3273 USDT |
2,139,206.7000 |
0.3274 USDT |
0.3207 USDT |
0.3232 USDT |
0.3241 USDT |
| 2025-01-30 |
0.3254 USDT |
1,885,313.0000 |
0.3172 USDT |
0.3135 USDT |
0.3178 USDT |
0.3285 USDT |
| 2025-01-29 |
0.3177 USDT |
3,420,231.3000 |
0.3123 USDT |
0.3075 USDT |
0.3141 USDT |
0.3195 USDT |
| 2025-01-28 |
0.3242 USDT |
1,676,866.8000 |
0.3272 USDT |
0.3145 USDT |
0.3172 USDT |
0.3149 USDT |
| 2025-01-27 |
0.3185 USDT |
6,307,689.0000 |
0.3311 USDT |
0.3058 USDT |
0.3134 USDT |
0.3262 USDT |
| 2025-01-26 |
0.3440 USDT |
1,953,156.7000 |
0.3396 USDT |
0.3373 USDT |
0.3404 USDT |
0.3389 USDT |
| 2025-01-25 |
0.3386 USDT |
1,815,079.9000 |
0.3373 USDT |
0.3325 USDT |
0.3373 USDT |
0.3405 USDT |
| 2025-01-24 |
0.3405 USDT |
2,771,970.7000 |
0.3421 USDT |
0.3297 USDT |
0.3344 USDT |
0.3361 USDT |
| 2025-01-23 |
0.3399 USDT |
5,026,029.9000 |
0.3460 USDT |
0.3315 USDT |
0.3367 USDT |
0.3429 USDT |
| 2025-01-22 |
0.3501 USDT |
1,532,813.1000 |
0.3546 USDT |
0.3453 USDT |
0.3475 USDT |
0.3459 USDT |
| 2025-01-21 |
0.3461 USDT |
4,142,766.6000 |
0.3473 USDT |
0.3342 USDT |
0.3399 USDT |
0.3567 USDT |
| 2025-01-20 |
0.3501 USDT |
13,750,920.1000 |
0.3420 USDT |
0.3319 USDT |
0.3388 USDT |
0.3458 USDT |
| 2025-01-19 |
0.3582 USDT |
12,559,751.1000 |
0.3765 USDT |
0.3371 USDT |
0.3473 USDT |
0.3454 USDT |
| 2025-01-18 |
0.3809 USDT |
6,511,287.7000 |
0.4025 USDT |
0.3689 USDT |
0.3731 USDT |
0.3737 USDT |
| 2025-01-17 |
0.3974 USDT |
4,410,959.2000 |
0.3912 USDT |
0.3897 USDT |
0.3926 USDT |
0.4038 USDT |
| 2025-01-16 |
0.3940 USDT |
4,782,444.0000 |
0.4030 USDT |
0.3842 USDT |
0.3915 USDT |
0.3913 USDT |
| 2025-01-15 |
0.3886 USDT |
6,696,327.8000 |
0.3891 USDT |
0.3735 USDT |
0.3776 USDT |
0.4028 USDT |
| 2025-01-14 |
0.3845 USDT |
7,494,855.2000 |
0.3739 USDT |
0.3640 USDT |
0.3704 USDT |
0.3884 USDT |
| 2025-01-13 |
0.3722 USDT |
10,302,643.0000 |
0.4020 USDT |
0.3457 USDT |
0.3555 USDT |
0.3640 USDT |
| 2025-01-12 |
0.4102 USDT |
6,954,401.5000 |
0.4094 USDT |
0.3947 USDT |
0.3994 USDT |
0.3971 USDT |
| 2025-01-11 |
0.4191 USDT |
15,673,143.7000 |
0.4008 USDT |
0.3955 USDT |
0.4105 USDT |
0.4109 USDT |
| 2025-01-10 |
0.3964 USDT |
8,709,901.8000 |
0.4139 USDT |
0.3817 USDT |
0.3940 USDT |
0.4019 USDT |