Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |