Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
4.2190 USDT |
16,915,822.9000 |
3.9461 USDT |
3.9081 USDT |
4.0267 USDT |
4.0186 USDT |
| 2022-04-09 |
3.8323 USDT |
4,948,580.9000 |
3.7350 USDT |
3.6555 USDT |
3.7628 USDT |
3.8794 USDT |
| 2022-04-08 |
3.9627 USDT |
10,760,841.1000 |
4.0529 USDT |
3.7000 USDT |
3.7782 USDT |
3.7627 USDT |
| 2022-04-07 |
3.9485 USDT |
9,670,473.2000 |
3.7399 USDT |
3.6900 USDT |
3.8638 USDT |
3.9385 USDT |
| 2022-04-06 |
4.2317 USDT |
14,592,972.0000 |
4.3312 USDT |
3.8064 USDT |
4.0107 USDT |
3.8769 USDT |
| 2022-04-05 |
4.9042 USDT |
14,655,426.5000 |
5.0476 USDT |
4.4963 USDT |
4.5908 USDT |
4.5986 USDT |
| 2022-04-04 |
5.4388 USDT |
35,349,431.4000 |
5.2323 USDT |
4.8156 USDT |
5.1172 USDT |
5.1975 USDT |
| 2022-04-03 |
4.9210 USDT |
41,593,024.1000 |
5.0543 USDT |
4.4000 USDT |
4.6415 USDT |
5.2289 USDT |
| 2022-04-02 |
4.6926 USDT |
86,484,010.5000 |
3.4600 USDT |
3.4197 USDT |
3.8100 USDT |
5.1415 USDT |
| 2022-04-01 |
3.1484 USDT |
6,393,658.1000 |
3.1249 USDT |
2.9423 USDT |
2.9924 USDT |
3.3304 USDT |
| 2022-03-31 |
3.2811 USDT |
6,048,718.6000 |
3.3080 USDT |
3.0600 USDT |
3.1345 USDT |
3.1174 USDT |
| 2022-03-30 |
3.4006 USDT |
8,570,752.4000 |
3.2977 USDT |
3.1988 USDT |
3.2950 USDT |
3.2903 USDT |
| 2022-03-29 |
3.3573 USDT |
13,949,363.4000 |
3.0500 USDT |
3.0500 USDT |
3.1111 USDT |
3.3100 USDT |
| 2022-03-28 |
3.1714 USDT |
13,808,010.5000 |
2.8622 USDT |
2.8553 USDT |
2.8825 USDT |
3.0637 USDT |
| 2022-03-27 |
2.8039 USDT |
3,168,847.6000 |
2.7838 USDT |
2.7346 USDT |
2.7738 USDT |
2.8401 USDT |
| 2022-03-26 |
2.7372 USDT |
2,432,515.4000 |
2.7395 USDT |
2.6808 USDT |
2.7223 USDT |
2.7684 USDT |
| 2022-03-25 |
2.8132 USDT |
3,491,864.1000 |
2.8490 USDT |
2.7329 USDT |
2.7462 USDT |
2.7449 USDT |
| 2022-03-24 |
2.8306 USDT |
4,656,392.7000 |
2.7879 USDT |
2.7392 USDT |
2.7749 USDT |
2.8430 USDT |
| 2022-03-23 |
2.7458 USDT |
3,503,519.0000 |
2.7683 USDT |
2.6693 USDT |
2.7099 USDT |
2.7867 USDT |
| 2022-03-22 |
2.8423 USDT |
4,430,283.2000 |
2.7516 USDT |
2.7364 USDT |
2.7559 USDT |
2.7980 USDT |
| 2022-03-21 |
2.7571 USDT |
5,689,503.5000 |
2.6759 USDT |
2.6531 USDT |
2.7200 USDT |
2.7421 USDT |
| 2022-03-20 |
2.8640 USDT |
13,805,099.8000 |
2.8554 USDT |
2.6211 USDT |
2.6882 USDT |
2.7045 USDT |
| 2022-03-19 |
2.6734 USDT |
12,632,084.1000 |
2.3632 USDT |
2.3632 USDT |
2.4052 USDT |
2.8204 USDT |
| 2022-03-18 |
2.3899 USDT |
4,282,259.2000 |
2.4040 USDT |
2.3285 USDT |
2.3566 USDT |
2.3646 USDT |
| 2022-03-17 |
2.4480 USDT |
5,027,110.6000 |
2.5240 USDT |
2.3720 USDT |
2.3927 USDT |
2.4059 USDT |
| 2022-03-16 |
2.3785 USDT |
8,156,302.6000 |
2.2293 USDT |
2.2079 USDT |
2.2428 USDT |
2.5609 USDT |
| 2022-03-15 |
2.2690 USDT |
6,317,134.6000 |
2.3860 USDT |
2.1813 USDT |
2.2220 USDT |
2.2316 USDT |
| 2022-03-14 |
2.2850 USDT |
6,732,437.8000 |
2.2363 USDT |
2.1807 USDT |
2.2202 USDT |
2.3458 USDT |
| 2022-03-13 |
2.3541 USDT |
3,157,390.4000 |
2.3707 USDT |
2.2216 USDT |
2.2559 USDT |
2.2379 USDT |
| 2022-03-12 |
2.4338 USDT |
3,435,610.8000 |
2.4137 USDT |
2.3836 USDT |
2.4053 USDT |
2.4149 USDT |
| 2022-03-11 |
2.5210 USDT |
6,028,610.5000 |
2.5369 USDT |
2.4311 USDT |
2.4515 USDT |
2.4362 USDT |
| 2022-03-10 |
2.6600 USDT |
10,738,190.7000 |
2.6210 USDT |
2.3946 USDT |
2.4297 USDT |
2.5244 USDT |
| 2022-03-09 |
2.6630 USDT |
6,238,929.6000 |
2.4668 USDT |
2.4663 USDT |
2.5108 USDT |
2.6123 USDT |
| 2022-03-08 |
2.5540 USDT |
4,132,779.1000 |
2.5639 USDT |
2.4514 USDT |
2.5075 USDT |
2.4652 USDT |
| 2022-03-07 |
2.6357 USDT |
5,455,774.1000 |
2.6885 USDT |
2.5110 USDT |
2.5608 USDT |
2.5981 USDT |
| 2022-03-06 |
2.8107 USDT |
7,042,647.1000 |
2.9379 USDT |
2.6357 USDT |
2.7435 USDT |
2.7072 USDT |
| 2022-03-05 |
3.1119 USDT |
9,878,675.0000 |
3.0858 USDT |
2.8726 USDT |
2.8993 USDT |
2.8813 USDT |
| 2022-03-04 |
3.1937 USDT |
20,826,394.7000 |
3.0942 USDT |
2.8360 USDT |
2.9782 USDT |
3.1179 USDT |
| 2022-03-03 |
3.0958 USDT |
25,085,860.5000 |
2.8863 USDT |
2.7500 USDT |
2.8289 USDT |
3.0915 USDT |
| 2022-03-02 |
2.7809 USDT |
13,467,238.0000 |
2.6320 USDT |
2.5106 USDT |
2.5400 USDT |
2.9294 USDT |
| 2022-03-01 |
2.6090 USDT |
6,054,623.6000 |
2.6599 USDT |
2.5110 USDT |
2.5836 USDT |
2.6165 USDT |
| 2022-02-28 |
2.4869 USDT |
9,029,553.3000 |
2.3576 USDT |
2.2909 USDT |
2.3488 USDT |
2.6589 USDT |
| 2022-02-27 |
2.5072 USDT |
10,925,224.8000 |
2.5767 USDT |
2.3118 USDT |
2.4137 USDT |
2.3931 USDT |
| 2022-02-26 |
2.5311 USDT |
13,389,586.2000 |
2.3946 USDT |
2.3183 USDT |
2.3866 USDT |
2.5729 USDT |
| 2022-02-25 |
2.2460 USDT |
8,571,251.2000 |
2.1751 USDT |
2.1385 USDT |
2.1999 USDT |
2.3524 USDT |
| 2022-02-24 |
2.0383 USDT |
17,305,359.6000 |
2.2378 USDT |
1.8800 USDT |
1.9700 USDT |
2.1353 USDT |
| 2022-02-23 |
2.4085 USDT |
10,991,704.8000 |
2.4178 USDT |
2.2150 USDT |
2.2786 USDT |
2.2547 USDT |
| 2022-02-22 |
2.3576 USDT |
13,881,843.7000 |
2.3271 USDT |
2.2000 USDT |
2.3123 USDT |
2.4225 USDT |
| 2022-02-21 |
2.6146 USDT |
39,293,983.4000 |
2.8250 USDT |
2.3071 USDT |
2.4761 USDT |
2.3155 USDT |
| 2022-02-20 |
2.4183 USDT |
79,463,374.3000 |
3.6769 USDT |
1.8000 USDT |
2.5000 USDT |
2.8937 USDT |