Identifier on Binance: GLMRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-07 |
0.3194 BUSD |
594,320.2000 |
0.3195 BUSD |
0.3157 BUSD |
0.3168 BUSD |
0.3162 BUSD |
| 2023-01-06 |
0.3168 BUSD |
936,893.6000 |
0.3198 BUSD |
0.3119 BUSD |
0.3155 BUSD |
0.3195 BUSD |
| 2023-01-05 |
0.3225 BUSD |
1,636,128.9000 |
0.3336 BUSD |
0.3160 BUSD |
0.3208 BUSD |
0.3212 BUSD |
| 2023-01-04 |
0.3279 BUSD |
1,687,108.9000 |
0.3222 BUSD |
0.3196 BUSD |
0.3224 BUSD |
0.3301 BUSD |
| 2023-01-03 |
0.3242 BUSD |
1,114,075.0000 |
0.3320 BUSD |
0.3174 BUSD |
0.3193 BUSD |
0.3193 BUSD |
| 2023-01-02 |
0.3344 BUSD |
619,275.8000 |
0.3285 BUSD |
0.3244 BUSD |
0.3269 BUSD |
0.3328 BUSD |
| 2023-01-01 |
0.3316 BUSD |
766,761.3000 |
0.3300 BUSD |
0.3238 BUSD |
0.3259 BUSD |
0.3298 BUSD |
| 2022-12-31 |
0.3329 BUSD |
305,002.9000 |
0.3350 BUSD |
0.3291 BUSD |
0.3296 BUSD |
0.3292 BUSD |
| 2022-12-30 |
0.3361 BUSD |
383,816.3000 |
0.3397 BUSD |
0.3331 BUSD |
0.3353 BUSD |
0.3351 BUSD |
| 2022-12-29 |
0.3433 BUSD |
527,454.2000 |
0.3453 BUSD |
0.3355 BUSD |
0.3381 BUSD |
0.3397 BUSD |
| 2022-12-28 |
0.3467 BUSD |
326,537.1000 |
0.3495 BUSD |
0.3417 BUSD |
0.3430 BUSD |
0.3430 BUSD |
| 2022-12-27 |
0.3500 BUSD |
462,296.7000 |
0.3568 BUSD |
0.3470 BUSD |
0.3486 BUSD |
0.3488 BUSD |
| 2022-12-26 |
0.3497 BUSD |
1,657,080.4000 |
0.3378 BUSD |
0.3366 BUSD |
0.3385 BUSD |
0.3536 BUSD |
| 2022-12-25 |
0.3381 BUSD |
799,123.5000 |
0.3348 BUSD |
0.3320 BUSD |
0.3348 BUSD |
0.3368 BUSD |
| 2022-12-24 |
0.3349 BUSD |
508,314.9000 |
0.3373 BUSD |
0.3325 BUSD |
0.3340 BUSD |
0.3342 BUSD |
| 2022-12-23 |
0.3369 BUSD |
420,861.1000 |
0.3406 BUSD |
0.3329 BUSD |
0.3352 BUSD |
0.3363 BUSD |
| 2022-12-22 |
0.3365 BUSD |
497,396.5000 |
0.3375 BUSD |
0.3316 BUSD |
0.3343 BUSD |
0.3395 BUSD |
| 2022-12-21 |
0.3393 BUSD |
430,928.3000 |
0.3446 BUSD |
0.3349 BUSD |
0.3367 BUSD |
0.3378 BUSD |
| 2022-12-20 |
0.3460 BUSD |
618,571.6000 |
0.3375 BUSD |
0.3368 BUSD |
0.3391 BUSD |
0.3440 BUSD |
| 2022-12-19 |
0.3428 BUSD |
503,338.8000 |
0.3473 BUSD |
0.3335 BUSD |
0.3379 BUSD |
0.3375 BUSD |
| 2022-12-18 |
0.3501 BUSD |
398,053.4000 |
0.3512 BUSD |
0.3445 BUSD |
0.3462 BUSD |
0.3511 BUSD |
| 2022-12-17 |
0.3429 BUSD |
704,266.5000 |
0.3443 BUSD |
0.3380 BUSD |
0.3418 BUSD |
0.3498 BUSD |
| 2022-12-16 |
0.3577 BUSD |
1,046,017.6000 |
0.3688 BUSD |
0.3394 BUSD |
0.3422 BUSD |
0.3408 BUSD |
| 2022-12-15 |
0.3745 BUSD |
946,154.8000 |
0.3834 BUSD |
0.3664 BUSD |
0.3686 BUSD |
0.3686 BUSD |
| 2022-12-14 |
0.3867 BUSD |
1,382,493.1000 |
0.3892 BUSD |
0.3800 BUSD |
0.3842 BUSD |
0.3836 BUSD |
| 2022-12-13 |
0.3933 BUSD |
2,642,149.9000 |
0.3900 BUSD |
0.3736 BUSD |
0.3822 BUSD |
0.3891 BUSD |
| 2022-12-12 |
0.3904 BUSD |
1,079,741.7000 |
0.4017 BUSD |
0.3824 BUSD |
0.3857 BUSD |
0.3909 BUSD |
| 2022-12-11 |
0.4078 BUSD |
768,151.5000 |
0.4076 BUSD |
0.4008 BUSD |
0.4027 BUSD |
0.4011 BUSD |
| 2022-12-10 |
0.4080 BUSD |
1,203,284.3000 |
0.4094 BUSD |
0.4024 BUSD |
0.4056 BUSD |
0.4057 BUSD |
| 2022-12-09 |
0.4155 BUSD |
3,752,200.4000 |
0.4207 BUSD |
0.4058 BUSD |
0.4104 BUSD |
0.4088 BUSD |
| 2022-12-08 |
0.4219 BUSD |
2,138,036.1000 |
0.4169 BUSD |
0.4114 BUSD |
0.4197 BUSD |
0.4213 BUSD |
| 2022-12-07 |
0.4186 BUSD |
3,406,104.1000 |
0.4183 BUSD |
0.3936 BUSD |
0.4182 BUSD |
0.4177 BUSD |
| 2022-12-06 |
0.4264 BUSD |
3,838,719.0000 |
0.4011 BUSD |
0.3982 BUSD |
0.4022 BUSD |
0.4171 BUSD |
| 2022-12-05 |
0.4114 BUSD |
1,844,822.9000 |
0.4004 BUSD |
0.3974 BUSD |
0.4005 BUSD |
0.4004 BUSD |
| 2022-12-04 |
0.4009 BUSD |
2,012,841.7000 |
0.4026 BUSD |
0.3944 BUSD |
0.3985 BUSD |
0.4008 BUSD |
| 2022-12-03 |
0.4294 BUSD |
11,821,472.1000 |
0.4122 BUSD |
0.3978 BUSD |
0.4013 BUSD |
0.4011 BUSD |
| 2022-12-02 |
0.4221 BUSD |
18,396,135.0000 |
0.3664 BUSD |
0.3645 BUSD |
0.3691 BUSD |
0.4031 BUSD |
| 2022-12-01 |
0.3642 BUSD |
2,014,255.5000 |
0.3596 BUSD |
0.3538 BUSD |
0.3564 BUSD |
0.3674 BUSD |
| 2022-11-30 |
0.3571 BUSD |
1,662,317.6000 |
0.3508 BUSD |
0.3507 BUSD |
0.3552 BUSD |
0.3591 BUSD |
| 2022-11-29 |
0.3499 BUSD |
1,575,735.3000 |
0.3393 BUSD |
0.3376 BUSD |
0.3405 BUSD |
0.3504 BUSD |
| 2022-11-28 |
0.3448 BUSD |
1,895,644.7000 |
0.3577 BUSD |
0.3358 BUSD |
0.3406 BUSD |
0.3395 BUSD |
| 2022-11-27 |
0.3624 BUSD |
2,887,715.5000 |
0.3473 BUSD |
0.3457 BUSD |
0.3488 BUSD |
0.3603 BUSD |
| 2022-11-26 |
0.3495 BUSD |
1,126,271.1000 |
0.3434 BUSD |
0.3428 BUSD |
0.3448 BUSD |
0.3464 BUSD |
| 2022-11-25 |
0.3444 BUSD |
896,808.0000 |
0.3550 BUSD |
0.3399 BUSD |
0.3424 BUSD |
0.3462 BUSD |
| 2022-11-24 |
0.3513 BUSD |
1,954,497.0000 |
0.3555 BUSD |
0.3435 BUSD |
0.3464 BUSD |
0.3547 BUSD |
| 2022-11-23 |
0.3499 BUSD |
3,572,632.5000 |
0.3320 BUSD |
0.3298 BUSD |
0.3315 BUSD |
0.3490 BUSD |
| 2022-11-22 |
0.3266 BUSD |
1,251,203.2000 |
0.3234 BUSD |
0.3152 BUSD |
0.3181 BUSD |
0.3312 BUSD |
| 2022-11-21 |
0.3269 BUSD |
1,620,112.4000 |
0.3355 BUSD |
0.3155 BUSD |
0.3246 BUSD |
0.3260 BUSD |
| 2022-11-20 |
0.3556 BUSD |
1,480,033.5000 |
0.3580 BUSD |
0.3338 BUSD |
0.3381 BUSD |
0.3356 BUSD |
| 2022-11-19 |
0.3583 BUSD |
641,601.8000 |
0.3600 BUSD |
0.3527 BUSD |
0.3550 BUSD |
0.3582 BUSD |