Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.2664 USDT |
5,169,760.2000 |
0.2744 USDT |
0.2555 USDT |
0.2618 USDT |
0.2613 USDT |
| 2024-05-18 |
0.2731 USDT |
3,816,972.5000 |
0.2736 USDT |
0.2680 USDT |
0.2709 USDT |
0.2738 USDT |
| 2024-05-17 |
0.2747 USDT |
7,186,117.0000 |
0.2624 USDT |
0.2609 USDT |
0.2645 USDT |
0.2742 USDT |
| 2024-05-16 |
0.2657 USDT |
8,575,188.9000 |
0.2717 USDT |
0.2564 USDT |
0.2594 USDT |
0.2608 USDT |
| 2024-05-15 |
0.2596 USDT |
18,629,503.6000 |
0.2573 USDT |
0.2425 USDT |
0.2530 USDT |
0.2718 USDT |
| 2024-05-14 |
0.2646 USDT |
16,656,493.5000 |
0.2721 USDT |
0.2567 USDT |
0.2583 USDT |
0.2568 USDT |
| 2024-05-13 |
0.2750 USDT |
15,922,787.5000 |
0.2760 USDT |
0.2637 USDT |
0.2685 USDT |
0.2717 USDT |
| 2024-05-12 |
0.2802 USDT |
5,095,791.4000 |
0.2809 USDT |
0.2738 USDT |
0.2766 USDT |
0.2759 USDT |
| 2024-05-11 |
0.2846 USDT |
4,984,288.7000 |
0.2837 USDT |
0.2794 USDT |
0.2825 USDT |
0.2817 USDT |
| 2024-05-10 |
0.2917 USDT |
16,297,213.3000 |
0.2983 USDT |
0.2791 USDT |
0.2837 USDT |
0.2834 USDT |
| 2024-05-09 |
0.2953 USDT |
17,176,869.4000 |
0.2881 USDT |
0.2821 USDT |
0.2875 USDT |
0.2984 USDT |
| 2024-05-08 |
0.2874 USDT |
14,803,001.1000 |
0.2877 USDT |
0.2798 USDT |
0.2847 USDT |
0.2889 USDT |
| 2024-05-07 |
0.2973 USDT |
7,375,237.3000 |
0.2980 USDT |
0.2872 USDT |
0.2909 USDT |
0.2895 USDT |
| 2024-05-06 |
0.3071 USDT |
10,894,164.7000 |
0.3095 USDT |
0.2959 USDT |
0.2999 USDT |
0.2975 USDT |
| 2024-05-05 |
0.3042 USDT |
7,859,197.9000 |
0.3038 USDT |
0.2952 USDT |
0.2989 USDT |
0.3099 USDT |
| 2024-05-04 |
0.3047 USDT |
6,924,967.8000 |
0.3066 USDT |
0.3008 USDT |
0.3039 USDT |
0.3040 USDT |
| 2024-05-03 |
0.2980 USDT |
11,716,904.6000 |
0.2964 USDT |
0.2854 USDT |
0.2880 USDT |
0.3075 USDT |
| 2024-05-02 |
0.2905 USDT |
10,680,080.8000 |
0.2890 USDT |
0.2787 USDT |
0.2827 USDT |
0.2996 USDT |
| 2024-05-01 |
0.2788 USDT |
15,801,695.0000 |
0.2807 USDT |
0.2619 USDT |
0.2691 USDT |
0.2899 USDT |
| 2024-04-30 |
0.2784 USDT |
15,015,929.3000 |
0.2984 USDT |
0.2655 USDT |
0.2712 USDT |
0.2805 USDT |
| 2024-04-29 |
0.2951 USDT |
9,191,208.7000 |
0.3000 USDT |
0.2882 USDT |
0.2915 USDT |
0.3024 USDT |
| 2024-04-28 |
0.3088 USDT |
10,429,167.3000 |
0.3117 USDT |
0.2976 USDT |
0.3020 USDT |
0.2982 USDT |
| 2024-04-27 |
0.3063 USDT |
9,209,158.2000 |
0.3129 USDT |
0.2988 USDT |
0.3043 USDT |
0.3113 USDT |
| 2024-04-26 |
0.3188 USDT |
7,694,219.7000 |
0.3251 USDT |
0.3106 USDT |
0.3131 USDT |
0.3128 USDT |
| 2024-04-25 |
0.3220 USDT |
9,250,173.9000 |
0.3248 USDT |
0.3126 USDT |
0.3178 USDT |
0.3258 USDT |
| 2024-04-24 |
0.3414 USDT |
12,882,238.0000 |
0.3450 USDT |
0.3207 USDT |
0.3255 USDT |
0.3244 USDT |
| 2024-04-23 |
0.3432 USDT |
8,539,469.4000 |
0.3428 USDT |
0.3343 USDT |
0.3387 USDT |
0.3446 USDT |
| 2024-04-22 |
0.3397 USDT |
9,442,832.3000 |
0.3297 USDT |
0.3272 USDT |
0.3318 USDT |
0.3457 USDT |
| 2024-04-21 |
0.3313 USDT |
7,220,095.6000 |
0.3355 USDT |
0.3210 USDT |
0.3283 USDT |
0.3299 USDT |
| 2024-04-20 |
0.3208 USDT |
7,387,580.5000 |
0.3096 USDT |
0.3048 USDT |
0.3120 USDT |
0.3348 USDT |
| 2024-04-19 |
0.3054 USDT |
12,421,580.1000 |
0.3048 USDT |
0.2810 USDT |
0.2914 USDT |
0.3090 USDT |
| 2024-04-18 |
0.3001 USDT |
11,367,917.1000 |
0.2947 USDT |
0.2875 USDT |
0.2968 USDT |
0.3064 USDT |
| 2024-04-17 |
0.2966 USDT |
14,699,139.8000 |
0.3052 USDT |
0.2833 USDT |
0.2938 USDT |
0.2960 USDT |
| 2024-04-16 |
0.2996 USDT |
14,158,976.8000 |
0.3018 USDT |
0.2863 USDT |
0.2973 USDT |
0.3061 USDT |
| 2024-04-15 |
0.3126 USDT |
19,888,209.7000 |
0.3150 USDT |
0.2890 USDT |
0.3022 USDT |
0.3018 USDT |
| 2024-04-14 |
0.3010 USDT |
23,040,012.2000 |
0.2930 USDT |
0.2790 USDT |
0.2917 USDT |
0.3150 USDT |
| 2024-04-13 |
0.3070 USDT |
44,793,212.4000 |
0.3450 USDT |
0.2378 USDT |
0.2768 USDT |
0.2939 USDT |
| 2024-04-12 |
0.3706 USDT |
31,156,308.4000 |
0.4333 USDT |
0.3230 USDT |
0.3480 USDT |
0.3455 USDT |
| 2024-04-11 |
0.4367 USDT |
6,843,093.7000 |
0.4407 USDT |
0.4270 USDT |
0.4338 USDT |
0.4319 USDT |
| 2024-04-10 |
0.4351 USDT |
11,289,221.7000 |
0.4469 USDT |
0.4160 USDT |
0.4274 USDT |
0.4409 USDT |
| 2024-04-09 |
0.4643 USDT |
14,713,286.4000 |
0.4794 USDT |
0.4444 USDT |
0.4516 USDT |
0.4484 USDT |
| 2024-04-08 |
0.4737 USDT |
15,636,866.0000 |
0.4681 USDT |
0.4567 USDT |
0.4617 USDT |
0.4806 USDT |
| 2024-04-07 |
0.4551 USDT |
21,785,057.8000 |
0.4384 USDT |
0.4364 USDT |
0.4424 USDT |
0.4635 USDT |
| 2024-04-06 |
0.4278 USDT |
9,727,364.1000 |
0.4176 USDT |
0.4150 USDT |
0.4199 USDT |
0.4411 USDT |
| 2024-04-05 |
0.4166 USDT |
8,487,454.8000 |
0.4308 USDT |
0.4018 USDT |
0.4118 USDT |
0.4187 USDT |
| 2024-04-04 |
0.4310 USDT |
10,902,553.3000 |
0.4238 USDT |
0.4118 USDT |
0.4188 USDT |
0.4308 USDT |
| 2024-04-03 |
0.4270 USDT |
14,243,220.5000 |
0.4180 USDT |
0.4002 USDT |
0.4184 USDT |
0.4254 USDT |
| 2024-04-02 |
0.4254 USDT |
18,677,196.5000 |
0.4551 USDT |
0.4079 USDT |
0.4172 USDT |
0.4178 USDT |
| 2024-04-01 |
0.4635 USDT |
16,957,166.4000 |
0.4942 USDT |
0.4431 USDT |
0.4508 USDT |
0.4570 USDT |
| 2024-03-31 |
0.4917 USDT |
9,441,273.5000 |
0.4847 USDT |
0.4829 USDT |
0.4892 USDT |
0.4935 USDT |