Identifier on Binance: GLMRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.3979 BUSD |
885,214.0000 |
0.4086 BUSD |
0.3901 BUSD |
0.3942 BUSD |
0.4005 BUSD |
| 2023-04-16 |
0.4060 BUSD |
1,025,092.0000 |
0.4070 BUSD |
0.3986 BUSD |
0.4022 BUSD |
0.4102 BUSD |
| 2023-04-15 |
0.4028 BUSD |
1,850,070.6000 |
0.3901 BUSD |
0.3828 BUSD |
0.3862 BUSD |
0.4063 BUSD |
| 2023-04-14 |
0.3923 BUSD |
1,355,964.7000 |
0.3908 BUSD |
0.3806 BUSD |
0.3831 BUSD |
0.3902 BUSD |
| 2023-04-13 |
0.3862 BUSD |
1,097,607.6000 |
0.3762 BUSD |
0.3760 BUSD |
0.3787 BUSD |
0.3909 BUSD |
| 2023-04-12 |
0.3757 BUSD |
951,178.1000 |
0.3782 BUSD |
0.3661 BUSD |
0.3704 BUSD |
0.3764 BUSD |
| 2023-04-11 |
0.3798 BUSD |
945,643.2000 |
0.3791 BUSD |
0.3754 BUSD |
0.3791 BUSD |
0.3786 BUSD |
| 2023-04-10 |
0.3740 BUSD |
938,492.1000 |
0.3728 BUSD |
0.3676 BUSD |
0.3699 BUSD |
0.3789 BUSD |
| 2023-04-09 |
0.3700 BUSD |
1,024,915.8000 |
0.3697 BUSD |
0.3647 BUSD |
0.3667 BUSD |
0.3735 BUSD |
| 2023-04-08 |
0.3731 BUSD |
704,718.5000 |
0.3711 BUSD |
0.3684 BUSD |
0.3704 BUSD |
0.3703 BUSD |
| 2023-04-07 |
0.3741 BUSD |
386,475.2000 |
0.3805 BUSD |
0.3693 BUSD |
0.3713 BUSD |
0.3714 BUSD |
| 2023-04-06 |
0.3832 BUSD |
536,578.6000 |
0.3904 BUSD |
0.3769 BUSD |
0.3802 BUSD |
0.3802 BUSD |
| 2023-04-05 |
0.3877 BUSD |
770,464.8000 |
0.3865 BUSD |
0.3802 BUSD |
0.3842 BUSD |
0.3908 BUSD |
| 2023-04-04 |
0.3821 BUSD |
612,651.5000 |
0.3752 BUSD |
0.3730 BUSD |
0.3763 BUSD |
0.3856 BUSD |
| 2023-04-03 |
0.3721 BUSD |
684,732.2000 |
0.3711 BUSD |
0.3616 BUSD |
0.3660 BUSD |
0.3745 BUSD |
| 2023-04-02 |
0.3772 BUSD |
826,001.3000 |
0.3806 BUSD |
0.3664 BUSD |
0.3702 BUSD |
0.3706 BUSD |
| 2023-04-01 |
0.3801 BUSD |
678,232.0000 |
0.3825 BUSD |
0.3754 BUSD |
0.3780 BUSD |
0.3802 BUSD |
| 2023-03-31 |
0.3736 BUSD |
851,246.3000 |
0.3662 BUSD |
0.3621 BUSD |
0.3672 BUSD |
0.3848 BUSD |
| 2023-03-30 |
0.3677 BUSD |
666,555.2000 |
0.3743 BUSD |
0.3585 BUSD |
0.3619 BUSD |
0.3635 BUSD |
| 2023-03-29 |
0.3714 BUSD |
979,429.6000 |
0.3629 BUSD |
0.3608 BUSD |
0.3640 BUSD |
0.3748 BUSD |
| 2023-03-28 |
0.3567 BUSD |
764,598.5000 |
0.3632 BUSD |
0.3511 BUSD |
0.3533 BUSD |
0.3614 BUSD |
| 2023-03-27 |
0.3668 BUSD |
807,341.6000 |
0.3803 BUSD |
0.3551 BUSD |
0.3610 BUSD |
0.3636 BUSD |
| 2023-03-26 |
0.3752 BUSD |
731,989.1000 |
0.3691 BUSD |
0.3685 BUSD |
0.3714 BUSD |
0.3819 BUSD |
| 2023-03-25 |
0.3726 BUSD |
641,036.3000 |
0.3775 BUSD |
0.3653 BUSD |
0.3682 BUSD |
0.3689 BUSD |
| 2023-03-24 |
0.3828 BUSD |
313,315.4000 |
0.3928 BUSD |
0.3733 BUSD |
0.3772 BUSD |
0.3784 BUSD |
| 2023-03-23 |
0.3882 BUSD |
836,539.0000 |
0.3807 BUSD |
0.3764 BUSD |
0.3798 BUSD |
0.3931 BUSD |
| 2023-03-22 |
0.3847 BUSD |
986,233.9000 |
0.4006 BUSD |
0.3650 BUSD |
0.3776 BUSD |
0.3798 BUSD |
| 2023-03-21 |
0.3932 BUSD |
826,508.5000 |
0.3899 BUSD |
0.3816 BUSD |
0.3851 BUSD |
0.3981 BUSD |
| 2023-03-20 |
0.4069 BUSD |
1,482,322.3000 |
0.4230 BUSD |
0.3888 BUSD |
0.3938 BUSD |
0.3934 BUSD |
| 2023-03-19 |
0.4219 BUSD |
785,289.9000 |
0.4129 BUSD |
0.4083 BUSD |
0.4120 BUSD |
0.4267 BUSD |
| 2023-03-18 |
0.4314 BUSD |
1,745,298.5000 |
0.4247 BUSD |
0.4121 BUSD |
0.4177 BUSD |
0.4129 BUSD |
| 2023-03-17 |
0.4122 BUSD |
1,098,426.0000 |
0.4027 BUSD |
0.3947 BUSD |
0.4027 BUSD |
0.4273 BUSD |
| 2023-03-16 |
0.3987 BUSD |
1,008,685.7000 |
0.4081 BUSD |
0.3877 BUSD |
0.3966 BUSD |
0.3992 BUSD |
| 2023-03-15 |
0.4168 BUSD |
916,924.5000 |
0.4261 BUSD |
0.3983 BUSD |
0.4069 BUSD |
0.4093 BUSD |
| 2023-03-14 |
0.4195 BUSD |
1,965,573.6000 |
0.4045 BUSD |
0.3907 BUSD |
0.3962 BUSD |
0.4234 BUSD |
| 2023-03-13 |
0.3934 BUSD |
1,546,490.2000 |
0.3779 BUSD |
0.3753 BUSD |
0.3831 BUSD |
0.4021 BUSD |
| 2023-03-12 |
0.3585 BUSD |
732,831.2000 |
0.3536 BUSD |
0.3465 BUSD |
0.3491 BUSD |
0.3764 BUSD |
| 2023-03-11 |
0.3534 BUSD |
745,124.6000 |
0.3582 BUSD |
0.3410 BUSD |
0.3467 BUSD |
0.3519 BUSD |
| 2023-03-10 |
0.3529 BUSD |
1,671,608.0000 |
0.3666 BUSD |
0.3351 BUSD |
0.3437 BUSD |
0.3568 BUSD |
| 2023-03-09 |
0.3746 BUSD |
1,168,995.0000 |
0.3818 BUSD |
0.3514 BUSD |
0.3685 BUSD |
0.3677 BUSD |
| 2023-03-08 |
0.3860 BUSD |
639,500.2000 |
0.3938 BUSD |
0.3785 BUSD |
0.3823 BUSD |
0.3825 BUSD |
| 2023-03-07 |
0.3944 BUSD |
944,577.4000 |
0.4006 BUSD |
0.3805 BUSD |
0.3874 BUSD |
0.3925 BUSD |
| 2023-03-06 |
0.4026 BUSD |
850,013.4000 |
0.4055 BUSD |
0.3962 BUSD |
0.3987 BUSD |
0.4002 BUSD |
| 2023-03-05 |
0.4122 BUSD |
926,765.3000 |
0.4047 BUSD |
0.4027 BUSD |
0.4074 BUSD |
0.4052 BUSD |
| 2023-03-04 |
0.4054 BUSD |
747,626.0000 |
0.4099 BUSD |
0.3949 BUSD |
0.4029 BUSD |
0.4044 BUSD |
| 2023-03-03 |
0.4120 BUSD |
1,298,205.4000 |
0.4329 BUSD |
0.4012 BUSD |
0.4099 BUSD |
0.4100 BUSD |
| 2023-03-02 |
0.4255 BUSD |
869,801.3000 |
0.4346 BUSD |
0.4160 BUSD |
0.4212 BUSD |
0.4348 BUSD |
| 2023-03-01 |
0.4348 BUSD |
968,308.4000 |
0.4244 BUSD |
0.4228 BUSD |
0.4270 BUSD |
0.4318 BUSD |
| 2023-02-28 |
0.4369 BUSD |
1,180,090.5000 |
0.4470 BUSD |
0.4217 BUSD |
0.4271 BUSD |
0.4249 BUSD |
| 2023-02-27 |
0.4485 BUSD |
1,653,755.3000 |
0.4588 BUSD |
0.4343 BUSD |
0.4379 BUSD |
0.4452 BUSD |