Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-09 |
0.3988 USDT |
12,870,916.5000 |
0.3889 USDT |
0.3837 USDT |
0.3928 USDT |
0.3985 USDT |
| 2025-01-08 |
0.3776 USDT |
10,701,986.8000 |
0.3812 USDT |
0.3627 USDT |
0.3680 USDT |
0.3876 USDT |
| 2025-01-07 |
0.4072 USDT |
9,169,641.5000 |
0.4300 USDT |
0.3800 USDT |
0.3855 USDT |
0.3827 USDT |
| 2025-01-06 |
0.4237 USDT |
7,492,307.9000 |
0.4309 USDT |
0.4110 USDT |
0.4189 USDT |
0.4266 USDT |
| 2025-01-05 |
0.4132 USDT |
24,241,400.0000 |
0.3988 USDT |
0.3942 USDT |
0.3969 USDT |
0.4265 USDT |
| 2025-01-04 |
0.3957 USDT |
5,899,804.9000 |
0.3985 USDT |
0.3905 USDT |
0.3954 USDT |
0.3989 USDT |
| 2025-01-03 |
0.3901 USDT |
7,923,010.9000 |
0.3811 USDT |
0.3772 USDT |
0.3812 USDT |
0.3971 USDT |
| 2025-01-02 |
0.3783 USDT |
11,068,400.9000 |
0.3792 USDT |
0.3680 USDT |
0.3759 USDT |
0.3772 USDT |
| 2025-01-01 |
0.3928 USDT |
43,059,753.8000 |
0.3679 USDT |
0.3678 USDT |
0.3740 USDT |
0.3805 USDT |
| 2024-12-31 |
0.3609 USDT |
4,790,990.0000 |
0.3610 USDT |
0.3493 USDT |
0.3527 USDT |
0.3654 USDT |
| 2024-12-30 |
0.3625 USDT |
4,298,669.9000 |
0.3607 USDT |
0.3495 USDT |
0.3528 USDT |
0.3591 USDT |
| 2024-12-29 |
0.3800 USDT |
9,297,593.5000 |
0.3821 USDT |
0.3565 USDT |
0.3608 USDT |
0.3572 USDT |
| 2024-12-28 |
0.3679 USDT |
12,995,657.6000 |
0.3558 USDT |
0.3542 USDT |
0.3613 USDT |
0.3750 USDT |
| 2024-12-27 |
0.3535 USDT |
3,151,814.8000 |
0.3446 USDT |
0.3407 USDT |
0.3463 USDT |
0.3540 USDT |
| 2024-12-26 |
0.3572 USDT |
4,404,708.1000 |
0.3730 USDT |
0.3401 USDT |
0.3441 USDT |
0.3426 USDT |
| 2024-12-25 |
0.3782 USDT |
4,442,337.4000 |
0.3861 USDT |
0.3676 USDT |
0.3715 USDT |
0.3707 USDT |
| 2024-12-24 |
0.3748 USDT |
6,502,422.0000 |
0.3699 USDT |
0.3624 USDT |
0.3675 USDT |
0.3832 USDT |
| 2024-12-23 |
0.3533 USDT |
5,895,928.8000 |
0.3522 USDT |
0.3400 USDT |
0.3503 USDT |
0.3535 USDT |
| 2024-12-22 |
0.3600 USDT |
22,144,820.5000 |
0.3435 USDT |
0.3381 USDT |
0.3460 USDT |
0.3516 USDT |
| 2024-12-21 |
0.3593 USDT |
5,630,405.7000 |
0.3657 USDT |
0.3388 USDT |
0.3427 USDT |
0.3411 USDT |
| 2024-12-20 |
0.3444 USDT |
10,805,475.2000 |
0.3526 USDT |
0.3134 USDT |
0.3291 USDT |
0.3659 USDT |
| 2024-12-19 |
0.3604 USDT |
15,534,245.6000 |
0.3694 USDT |
0.3378 USDT |
0.3506 USDT |
0.3580 USDT |
| 2024-12-18 |
0.3877 USDT |
19,180,075.7000 |
0.4142 USDT |
0.3638 USDT |
0.3718 USDT |
0.3696 USDT |
| 2024-12-17 |
0.4289 USDT |
6,439,939.1000 |
0.4504 USDT |
0.4165 USDT |
0.4236 USDT |
0.4225 USDT |
| 2024-12-16 |
0.4387 USDT |
26,351,741.4000 |
0.4270 USDT |
0.4182 USDT |
0.4287 USDT |
0.4437 USDT |
| 2024-12-15 |
0.4174 USDT |
3,223,984.0000 |
0.4163 USDT |
0.4045 USDT |
0.4107 USDT |
0.4131 USDT |
| 2024-12-14 |
0.4215 USDT |
4,168,525.3000 |
0.4372 USDT |
0.4084 USDT |
0.4127 USDT |
0.4167 USDT |
| 2024-12-13 |
0.4327 USDT |
5,898,121.3000 |
0.4392 USDT |
0.4222 USDT |
0.4305 USDT |
0.4341 USDT |
| 2024-12-12 |
0.4426 USDT |
10,281,733.8000 |
0.4372 USDT |
0.4292 USDT |
0.4366 USDT |
0.4358 USDT |
| 2024-12-11 |
0.4118 USDT |
8,540,389.6000 |
0.4084 USDT |
0.3874 USDT |
0.4001 USDT |
0.4362 USDT |
| 2024-12-10 |
0.3987 USDT |
20,840,603.1000 |
0.4214 USDT |
0.3669 USDT |
0.3827 USDT |
0.4089 USDT |
| 2024-12-09 |
0.4446 USDT |
30,054,197.0000 |
0.5118 USDT |
0.3620 USDT |
0.4192 USDT |
0.4245 USDT |
| 2024-12-08 |
0.5068 USDT |
6,604,127.7000 |
0.5170 USDT |
0.4965 USDT |
0.5043 USDT |
0.5114 USDT |
| 2024-12-07 |
0.5188 USDT |
6,870,910.6000 |
0.5325 USDT |
0.5090 USDT |
0.5163 USDT |
0.5210 USDT |
| 2024-12-06 |
0.5178 USDT |
18,694,985.0000 |
0.5042 USDT |
0.4951 USDT |
0.5103 USDT |
0.5242 USDT |