Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.3776 USDT |
23,640,391.6000 |
0.3779 USDT |
0.3538 USDT |
0.3693 USDT |
0.3671 USDT |
| 2024-12-04 |
0.3942 USDT |
48,348,145.1000 |
0.3655 USDT |
0.3562 USDT |
0.3650 USDT |
0.3766 USDT |
| 2024-12-03 |
0.3404 USDT |
45,601,877.4000 |
0.3437 USDT |
0.3101 USDT |
0.3286 USDT |
0.3689 USDT |
| 2024-12-02 |
0.3172 USDT |
38,227,925.1000 |
0.3276 USDT |
0.2830 USDT |
0.3005 USDT |
0.3456 USDT |
| 2024-12-01 |
0.3201 USDT |
25,670,245.7000 |
0.3123 USDT |
0.3080 USDT |
0.3134 USDT |
0.3276 USDT |
| 2024-11-30 |
0.3045 USDT |
21,105,640.6000 |
0.3082 USDT |
0.2959 USDT |
0.3006 USDT |
0.3126 USDT |
| 2024-11-29 |
0.2982 USDT |
17,506,350.7000 |
0.3043 USDT |
0.2891 USDT |
0.2941 USDT |
0.2981 USDT |
| 2024-11-28 |
0.2848 USDT |
21,038,295.1000 |
0.2833 USDT |
0.2726 USDT |
0.2761 USDT |
0.3018 USDT |
| 2024-11-27 |
0.2754 USDT |
23,648,184.9000 |
0.2675 USDT |
0.2610 USDT |
0.2683 USDT |
0.2828 USDT |
| 2024-11-26 |
0.2572 USDT |
22,857,092.8000 |
0.2613 USDT |
0.2399 USDT |
0.2490 USDT |
0.2670 USDT |
| 2024-11-25 |
0.2699 USDT |
22,048,007.5000 |
0.2778 USDT |
0.2560 USDT |
0.2653 USDT |
0.2626 USDT |
| 2024-11-24 |
0.2837 USDT |
49,726,671.0000 |
0.2821 USDT |
0.2538 USDT |
0.2644 USDT |
0.2782 USDT |
| 2024-11-23 |
0.2757 USDT |
88,660,680.3000 |
0.2475 USDT |
0.2440 USDT |
0.2517 USDT |
0.2844 USDT |
| 2024-11-22 |
0.2344 USDT |
54,646,756.7000 |
0.2188 USDT |
0.2181 USDT |
0.2235 USDT |
0.2410 USDT |
| 2024-11-21 |
0.2149 USDT |
25,589,411.6000 |
0.2146 USDT |
0.2064 USDT |
0.2113 USDT |
0.2192 USDT |
| 2024-11-20 |
0.2186 USDT |
33,553,771.8000 |
0.2112 USDT |
0.2024 USDT |
0.2073 USDT |
0.2151 USDT |
| 2024-11-19 |
0.2132 USDT |
19,014,418.4000 |
0.2242 USDT |
0.2058 USDT |
0.2096 USDT |
0.2109 USDT |
| 2024-11-18 |
0.2254 USDT |
48,423,420.6000 |
0.2225 USDT |
0.2115 USDT |
0.2153 USDT |
0.2229 USDT |
| 2024-11-17 |
0.2329 USDT |
252,906,211.7000 |
0.1921 USDT |
0.1843 USDT |
0.1882 USDT |
0.2210 USDT |
| 2024-11-16 |
0.1859 USDT |
23,878,737.4000 |
0.1762 USDT |
0.1748 USDT |
0.1763 USDT |
0.1916 USDT |
| 2024-11-15 |
0.1694 USDT |
15,248,510.4000 |
0.1656 USDT |
0.1633 USDT |
0.1664 USDT |
0.1755 USDT |
| 2024-11-14 |
0.1741 USDT |
18,219,512.8000 |
0.1754 USDT |
0.1671 USDT |
0.1683 USDT |
0.1674 USDT |
| 2024-11-13 |
0.1803 USDT |
27,203,442.4000 |
0.1862 USDT |
0.1700 USDT |
0.1756 USDT |
0.1754 USDT |
| 2024-11-12 |
0.1898 USDT |
25,560,865.0000 |
0.1983 USDT |
0.1807 USDT |
0.1862 USDT |
0.1887 USDT |
| 2024-11-11 |
0.1876 USDT |
17,593,877.0000 |
0.1885 USDT |
0.1818 USDT |
0.1856 USDT |
0.1900 USDT |
| 2024-11-10 |
0.1875 USDT |
23,610,645.0000 |
0.1815 USDT |
0.1790 USDT |
0.1813 USDT |
0.1921 USDT |
| 2024-11-09 |
0.1751 USDT |
23,395,219.2000 |
0.1785 USDT |
0.1703 USDT |
0.1726 USDT |
0.1803 USDT |
| 2024-11-08 |
0.1801 USDT |
49,948,303.1000 |
0.1672 USDT |
0.1644 USDT |
0.1661 USDT |
0.1786 USDT |
| 2024-11-07 |
0.1664 USDT |
15,731,429.8000 |
0.1660 USDT |
0.1631 USDT |
0.1648 USDT |
0.1674 USDT |
| 2024-11-06 |
0.1627 USDT |
19,445,268.2000 |
0.1527 USDT |
0.1525 USDT |
0.1554 USDT |
0.1657 USDT |
| 2024-11-05 |
0.1531 USDT |
10,163,424.2000 |
0.1500 USDT |
0.1491 USDT |
0.1504 USDT |
0.1528 USDT |
| 2024-11-04 |
0.1524 USDT |
12,618,350.1000 |
0.1539 USDT |
0.1468 USDT |
0.1500 USDT |
0.1499 USDT |
| 2024-11-03 |
0.1600 USDT |
44,624,358.5000 |
0.1696 USDT |
0.1487 USDT |
0.1524 USDT |
0.1535 USDT |
| 2024-11-02 |
0.1668 USDT |
63,196,465.6000 |
0.1521 USDT |
0.1478 USDT |
0.1494 USDT |
0.1691 USDT |
| 2024-11-01 |
0.1532 USDT |
5,941,840.8000 |
0.1535 USDT |
0.1500 USDT |
0.1518 USDT |
0.1518 USDT |
| 2024-10-31 |
0.1570 USDT |
6,969,619.7000 |
0.1633 USDT |
0.1510 USDT |
0.1531 USDT |
0.1539 USDT |
| 2024-10-30 |
0.1640 USDT |
8,822,325.0000 |
0.1655 USDT |
0.1616 USDT |
0.1631 USDT |
0.1632 USDT |
| 2024-10-29 |
0.1634 USDT |
15,067,430.6000 |
0.1645 USDT |
0.1580 USDT |
0.1622 USDT |
0.1656 USDT |
| 2024-10-28 |
0.1624 USDT |
8,394,267.3000 |
0.1615 USDT |
0.1588 USDT |
0.1611 USDT |
0.1645 USDT |
| 2024-10-27 |
0.1590 USDT |
5,656,401.5000 |
0.1585 USDT |
0.1555 USDT |
0.1562 USDT |
0.1617 USDT |
| 2024-10-26 |
0.1560 USDT |
6,385,979.0000 |
0.1563 USDT |
0.1537 USDT |
0.1559 USDT |
0.1577 USDT |
| 2024-10-25 |
0.1613 USDT |
8,641,990.0000 |
0.1677 USDT |
0.1516 USDT |
0.1613 USDT |
0.1557 USDT |
| 2024-10-24 |
0.1642 USDT |
6,346,787.2000 |
0.1641 USDT |
0.1611 USDT |
0.1619 USDT |
0.1669 USDT |
| 2024-10-23 |
0.1641 USDT |
8,717,027.2000 |
0.1691 USDT |
0.1593 USDT |
0.1620 USDT |
0.1642 USDT |
| 2024-10-22 |
0.1671 USDT |
11,981,029.4000 |
0.1695 USDT |
0.1621 USDT |
0.1656 USDT |
0.1698 USDT |
| 2024-10-21 |
0.1714 USDT |
7,010,566.0000 |
0.1735 USDT |
0.1673 USDT |
0.1693 USDT |
0.1697 USDT |
| 2024-10-20 |
0.1706 USDT |
11,682,942.0000 |
0.1669 USDT |
0.1649 USDT |
0.1660 USDT |
0.1725 USDT |
| 2024-10-19 |
0.1662 USDT |
6,004,282.2000 |
0.1652 USDT |
0.1644 USDT |
0.1655 USDT |
0.1668 USDT |
| 2024-10-18 |
0.1636 USDT |
6,593,906.1000 |
0.1607 USDT |
0.1598 USDT |
0.1608 USDT |
0.1648 USDT |
| 2024-10-17 |
0.1631 USDT |
6,482,013.2000 |
0.1679 USDT |
0.1587 USDT |
0.1602 USDT |
0.1613 USDT |