Identifier on Binance: GLMRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-26 |
0.4491 BUSD |
2,001,740.0000 |
0.4359 BUSD |
0.4322 BUSD |
0.4362 BUSD |
0.4559 BUSD |
| 2023-02-25 |
0.4344 BUSD |
3,223,166.8000 |
0.4568 BUSD |
0.4163 BUSD |
0.4248 BUSD |
0.4338 BUSD |
| 2023-02-24 |
0.4705 BUSD |
2,241,044.4000 |
0.4997 BUSD |
0.4483 BUSD |
0.4527 BUSD |
0.4540 BUSD |
| 2023-02-23 |
0.4966 BUSD |
1,988,761.3000 |
0.5018 BUSD |
0.4828 BUSD |
0.4933 BUSD |
0.4982 BUSD |
| 2023-02-22 |
0.4832 BUSD |
2,301,145.3000 |
0.5032 BUSD |
0.4617 BUSD |
0.4716 BUSD |
0.4988 BUSD |
| 2023-02-21 |
0.5208 BUSD |
3,214,633.9000 |
0.5474 BUSD |
0.4900 BUSD |
0.4997 BUSD |
0.5001 BUSD |
| 2023-02-20 |
0.5303 BUSD |
5,062,374.1000 |
0.4960 BUSD |
0.4841 BUSD |
0.4967 BUSD |
0.5483 BUSD |
| 2023-02-19 |
0.5142 BUSD |
3,506,386.2000 |
0.5025 BUSD |
0.4887 BUSD |
0.5041 BUSD |
0.4968 BUSD |
| 2023-02-18 |
0.5055 BUSD |
7,200,102.8000 |
0.4721 BUSD |
0.4720 BUSD |
0.4881 BUSD |
0.5040 BUSD |
| 2023-02-17 |
0.4684 BUSD |
3,632,406.4000 |
0.4282 BUSD |
0.4251 BUSD |
0.4448 BUSD |
0.4723 BUSD |
| 2023-02-16 |
0.4624 BUSD |
3,691,755.4000 |
0.4668 BUSD |
0.4280 BUSD |
0.4409 BUSD |
0.4280 BUSD |
| 2023-02-15 |
0.4520 BUSD |
3,041,412.6000 |
0.4457 BUSD |
0.4356 BUSD |
0.4386 BUSD |
0.4674 BUSD |
| 2023-02-14 |
0.4285 BUSD |
3,718,943.7000 |
0.4139 BUSD |
0.4010 BUSD |
0.4061 BUSD |
0.4485 BUSD |
| 2023-02-13 |
0.4124 BUSD |
2,308,426.2000 |
0.4297 BUSD |
0.4000 BUSD |
0.4076 BUSD |
0.4143 BUSD |
| 2023-02-12 |
0.4460 BUSD |
2,439,148.4000 |
0.4489 BUSD |
0.4300 BUSD |
0.4339 BUSD |
0.4311 BUSD |
| 2023-02-11 |
0.4457 BUSD |
1,551,552.9000 |
0.4442 BUSD |
0.4404 BUSD |
0.4445 BUSD |
0.4497 BUSD |
| 2023-02-10 |
0.4525 BUSD |
2,959,022.7000 |
0.4502 BUSD |
0.4392 BUSD |
0.4450 BUSD |
0.4453 BUSD |
| 2023-02-09 |
0.5126 BUSD |
9,313,424.9000 |
0.5095 BUSD |
0.4400 BUSD |
0.4515 BUSD |
0.4513 BUSD |
| 2023-02-08 |
0.5165 BUSD |
8,575,212.9000 |
0.4803 BUSD |
0.4803 BUSD |
0.4969 BUSD |
0.5079 BUSD |
| 2023-02-07 |
0.4706 BUSD |
2,163,837.4000 |
0.4513 BUSD |
0.4501 BUSD |
0.4531 BUSD |
0.4815 BUSD |
| 2023-02-06 |
0.4591 BUSD |
1,556,647.4000 |
0.4617 BUSD |
0.4401 BUSD |
0.4572 BUSD |
0.4519 BUSD |
| 2023-02-05 |
0.4732 BUSD |
1,593,990.2000 |
0.4840 BUSD |
0.4501 BUSD |
0.4557 BUSD |
0.4621 BUSD |
| 2023-02-04 |
0.4849 BUSD |
1,299,771.6000 |
0.4923 BUSD |
0.4750 BUSD |
0.4790 BUSD |
0.4840 BUSD |
| 2023-02-03 |
0.4820 BUSD |
3,024,864.0000 |
0.4605 BUSD |
0.4570 BUSD |
0.4634 BUSD |
0.4929 BUSD |
| 2023-02-02 |
0.4701 BUSD |
2,665,662.7000 |
0.4633 BUSD |
0.4593 BUSD |
0.4650 BUSD |
0.4646 BUSD |
| 2023-02-01 |
0.4425 BUSD |
2,482,739.5000 |
0.4441 BUSD |
0.4223 BUSD |
0.4280 BUSD |
0.4620 BUSD |
| 2023-01-31 |
0.4418 BUSD |
1,349,837.9000 |
0.4415 BUSD |
0.4337 BUSD |
0.4368 BUSD |
0.4437 BUSD |
| 2023-01-30 |
0.4546 BUSD |
2,378,066.1000 |
0.4834 BUSD |
0.4276 BUSD |
0.4356 BUSD |
0.4399 BUSD |
| 2023-01-29 |
0.4731 BUSD |
2,443,214.0000 |
0.4624 BUSD |
0.4560 BUSD |
0.4640 BUSD |
0.4833 BUSD |
| 2023-01-28 |
0.4713 BUSD |
1,193,081.0000 |
0.4846 BUSD |
0.4570 BUSD |
0.4598 BUSD |
0.4600 BUSD |
| 2023-01-27 |
0.4809 BUSD |
1,705,318.8000 |
0.4787 BUSD |
0.4628 BUSD |
0.4710 BUSD |
0.4846 BUSD |
| 2023-01-26 |
0.4703 BUSD |
1,733,504.9000 |
0.4640 BUSD |
0.4550 BUSD |
0.4631 BUSD |
0.4784 BUSD |
| 2023-01-25 |
0.4543 BUSD |
1,678,709.2000 |
0.4489 BUSD |
0.4358 BUSD |
0.4440 BUSD |
0.4636 BUSD |
| 2023-01-24 |
0.4680 BUSD |
1,861,370.6000 |
0.4785 BUSD |
0.4434 BUSD |
0.4523 BUSD |
0.4458 BUSD |
| 2023-01-23 |
0.4832 BUSD |
5,377,396.1000 |
0.4491 BUSD |
0.4490 BUSD |
0.4553 BUSD |
0.4780 BUSD |
| 2023-01-22 |
0.4481 BUSD |
3,713,532.7000 |
0.4276 BUSD |
0.4181 BUSD |
0.4254 BUSD |
0.4517 BUSD |
| 2023-01-21 |
0.4292 BUSD |
2,469,800.2000 |
0.4140 BUSD |
0.4107 BUSD |
0.4194 BUSD |
0.4298 BUSD |
| 2023-01-20 |
0.4019 BUSD |
1,286,862.0000 |
0.3928 BUSD |
0.3876 BUSD |
0.3900 BUSD |
0.4140 BUSD |
| 2023-01-19 |
0.3857 BUSD |
869,576.3000 |
0.3781 BUSD |
0.3779 BUSD |
0.3815 BUSD |
0.3933 BUSD |
| 2023-01-18 |
0.4008 BUSD |
2,258,047.1000 |
0.4048 BUSD |
0.3750 BUSD |
0.3826 BUSD |
0.3809 BUSD |
| 2023-01-17 |
0.4062 BUSD |
1,639,313.6000 |
0.3976 BUSD |
0.3909 BUSD |
0.3958 BUSD |
0.4047 BUSD |
| 2023-01-16 |
0.3982 BUSD |
2,714,047.3000 |
0.4068 BUSD |
0.3830 BUSD |
0.3907 BUSD |
0.3972 BUSD |
| 2023-01-15 |
0.4204 BUSD |
4,953,157.6000 |
0.4000 BUSD |
0.3872 BUSD |
0.3905 BUSD |
0.4074 BUSD |
| 2023-01-14 |
0.3927 BUSD |
3,223,462.5000 |
0.3715 BUSD |
0.3712 BUSD |
0.3866 BUSD |
0.4000 BUSD |
| 2023-01-13 |
0.3621 BUSD |
1,679,276.7000 |
0.3553 BUSD |
0.3530 BUSD |
0.3569 BUSD |
0.3722 BUSD |
| 2023-01-12 |
0.3451 BUSD |
2,477,001.1000 |
0.3446 BUSD |
0.3319 BUSD |
0.3388 BUSD |
0.3563 BUSD |
| 2023-01-11 |
0.3351 BUSD |
1,081,078.5000 |
0.3355 BUSD |
0.3271 BUSD |
0.3315 BUSD |
0.3444 BUSD |
| 2023-01-10 |
0.3342 BUSD |
1,156,474.3000 |
0.3332 BUSD |
0.3279 BUSD |
0.3310 BUSD |
0.3374 BUSD |
| 2023-01-09 |
0.3356 BUSD |
2,337,933.8000 |
0.3280 BUSD |
0.3251 BUSD |
0.3311 BUSD |
0.3308 BUSD |
| 2023-01-08 |
0.3204 BUSD |
881,234.1000 |
0.3165 BUSD |
0.3143 BUSD |
0.3157 BUSD |
0.3279 BUSD |