Crypto exchange Binance

Market [unlinked] / Tether (USDT)

Identifier on Binance: GLMRUSDT
Date Price Volume Open Low High Close
2022-07-06 0.6644 USDT 2,968,972.0000 0.6737 USDT 0.6530 USDT 0.6631 USDT 0.6696 USDT
2022-07-05 0.6827 USDT 5,812,344.1000 0.7004 USDT 0.6561 USDT 0.6667 USDT 0.6770 USDT
2022-07-04 0.6828 USDT 5,041,601.4000 0.6738 USDT 0.6547 USDT 0.6601 USDT 0.7011 USDT
2022-07-03 0.6703 USDT 3,618,907.9000 0.6887 USDT 0.6515 USDT 0.6592 USDT 0.6736 USDT
2022-07-02 0.6696 USDT 10,107,181.2000 0.6400 USDT 0.6247 USDT 0.6366 USDT 0.6812 USDT
2022-07-01 0.6524 USDT 11,609,601.8000 0.6207 USDT 0.6072 USDT 0.6139 USDT 0.6447 USDT
2022-06-30 0.6026 USDT 5,718,526.7000 0.6349 USDT 0.5803 USDT 0.5945 USDT 0.6027 USDT
2022-06-29 0.6403 USDT 5,442,949.1000 0.6510 USDT 0.6216 USDT 0.6356 USDT 0.6342 USDT
2022-06-28 0.6798 USDT 5,871,359.8000 0.6805 USDT 0.6541 USDT 0.6622 USDT 0.6554 USDT
2022-06-27 0.7052 USDT 7,081,428.9000 0.6966 USDT 0.6764 USDT 0.6900 USDT 0.6830 USDT
2022-06-26 0.7596 USDT 27,577,405.2000 0.7114 USDT 0.7052 USDT 0.7190 USDT 0.7123 USDT
2022-06-25 0.6868 USDT 13,770,239.5000 0.6825 USDT 0.6629 USDT 0.6767 USDT 0.6904 USDT
2022-06-24 0.6645 USDT 12,398,760.0000 0.6417 USDT 0.6404 USDT 0.6493 USDT 0.6856 USDT
2022-06-23 0.6337 USDT 12,105,713.4000 0.6025 USDT 0.6005 USDT 0.6177 USDT 0.6476 USDT
2022-06-22 0.6262 USDT 8,219,415.9000 0.6549 USDT 0.6007 USDT 0.6112 USDT 0.6029 USDT
2022-06-21 0.6819 USDT 13,992,803.1000 0.6749 USDT 0.6450 USDT 0.6602 USDT 0.6541 USDT
2022-06-20 0.6587 USDT 9,044,758.0000 0.6561 USDT 0.6234 USDT 0.6348 USDT 0.6732 USDT
2022-06-19 0.6236 USDT 9,987,673.8000 0.6104 USDT 0.5789 USDT 0.5928 USDT 0.6520 USDT
2022-06-18 0.6254 USDT 18,314,854.6000 0.6986 USDT 0.5501 USDT 0.5860 USDT 0.6185 USDT
2022-06-17 0.7271 USDT 28,652,218.9000 0.8076 USDT 0.6720 USDT 0.6884 USDT 0.6889 USDT
2022-06-16 0.8339 USDT 12,226,091.9000 0.9000 USDT 0.7826 USDT 0.8032 USDT 0.8092 USDT
2022-06-15 0.8381 USDT 10,052,590.6000 0.8663 USDT 0.7727 USDT 0.8059 USDT 0.8999 USDT
2022-06-14 0.8873 USDT 8,289,058.8000 0.8654 USDT 0.8035 USDT 0.8450 USDT 0.8699 USDT
2022-06-13 0.8698 USDT 18,491,898.6000 0.9755 USDT 0.8022 USDT 0.8339 USDT 0.8418 USDT
2022-06-12 1.0314 USDT 6,679,974.1000 1.0689 USDT 0.9728 USDT 1.0096 USDT 0.9856 USDT
2022-06-11 1.1107 USDT 5,447,069.2000 1.1684 USDT 1.0433 USDT 1.0747 USDT 1.0669 USDT
2022-06-10 1.2160 USDT 5,877,512.8000 1.2713 USDT 1.1700 USDT 1.1951 USDT 1.1803 USDT
2022-06-09 1.2799 USDT 3,647,550.1000 1.2643 USDT 1.2523 USDT 1.2611 USDT 1.2662 USDT
2022-06-08 1.2901 USDT 5,079,665.9000 1.2866 USDT 1.2491 USDT 1.2705 USDT 1.2620 USDT
2022-06-07 1.2786 USDT 5,202,124.8000 1.3460 USDT 1.2251 USDT 1.2472 USDT 1.2885 USDT
2022-06-06 1.3860 USDT 6,926,861.0000 1.3742 USDT 1.3176 USDT 1.3395 USDT 1.3417 USDT
2022-06-05 1.3325 USDT 4,059,605.4000 1.3151 USDT 1.2943 USDT 1.3136 USDT 1.3562 USDT
2022-06-04 1.3077 USDT 3,352,100.3000 1.2919 USDT 1.2856 USDT 1.2959 USDT 1.3163 USDT
2022-06-03 1.3119 USDT 6,270,605.4000 1.3477 USDT 1.2512 USDT 1.2751 USDT 1.2922 USDT
2022-06-02 1.2928 USDT 5,223,922.8000 1.2350 USDT 1.2174 USDT 1.2491 USDT 1.3621 USDT
2022-06-01 1.2964 USDT 7,132,795.3000 1.3561 USDT 1.2100 USDT 1.2459 USDT 1.2368 USDT
2022-05-31 1.3512 USDT 8,670,170.4000 1.3990 USDT 1.2782 USDT 1.3304 USDT 1.3685 USDT
2022-05-30 1.3389 USDT 8,303,843.4000 1.2283 USDT 1.2038 USDT 1.2294 USDT 1.3984 USDT
2022-05-29 1.1973 USDT 2,699,832.5000 1.2165 USDT 1.1670 USDT 1.1851 USDT 1.2234 USDT
2022-05-28 1.2007 USDT 3,129,392.6000 1.1786 USDT 1.1661 USDT 1.1899 USDT 1.2102 USDT
2022-05-27 1.1886 USDT 6,386,231.9000 1.1648 USDT 1.1288 USDT 1.1694 USDT 1.1764 USDT
2022-05-26 1.2207 USDT 5,961,235.3000 1.2946 USDT 1.1500 USDT 1.1939 USDT 1.1910 USDT
2022-05-25 1.3780 USDT 15,509,219.6000 1.3964 USDT 1.2724 USDT 1.3151 USDT 1.3026 USDT
2022-05-24 1.2846 USDT 14,780,996.4000 1.1632 USDT 1.1234 USDT 1.1841 USDT 1.3538 USDT
2022-05-23 1.2582 USDT 6,733,979.9000 1.2321 USDT 1.1520 USDT 1.1792 USDT 1.1597 USDT
2022-05-22 1.2121 USDT 5,719,081.3000 1.1819 USDT 1.1574 USDT 1.1754 USDT 1.2368 USDT
2022-05-21 1.1512 USDT 4,477,902.4000 1.1304 USDT 1.0992 USDT 1.1210 USDT 1.1817 USDT
2022-05-20 1.1619 USDT 8,630,290.8000 1.2071 USDT 1.0802 USDT 1.1139 USDT 1.1426 USDT
2022-05-19 1.1676 USDT 16,799,513.3000 1.1061 USDT 1.0900 USDT 1.1428 USDT 1.2059 USDT
2022-05-18 1.2664 USDT 8,285,546.4000 1.3942 USDT 1.1303 USDT 1.1815 USDT 1.1327 USDT