Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.4727 USDT |
23,316,459.7000 |
0.4514 USDT |
0.4470 USDT |
0.4615 USDT |
0.4628 USDT |
| 2024-02-28 |
0.4498 USDT |
26,777,384.1000 |
0.4560 USDT |
0.4004 USDT |
0.4437 USDT |
0.4502 USDT |
| 2024-02-27 |
0.4525 USDT |
16,143,039.1000 |
0.4477 USDT |
0.4391 USDT |
0.4481 USDT |
0.4552 USDT |
| 2024-02-26 |
0.4346 USDT |
13,001,917.4000 |
0.4340 USDT |
0.4204 USDT |
0.4261 USDT |
0.4478 USDT |
| 2024-02-25 |
0.4349 USDT |
9,414,995.2000 |
0.4386 USDT |
0.4280 USDT |
0.4330 USDT |
0.4334 USDT |
| 2024-02-24 |
0.4311 USDT |
8,763,085.2000 |
0.4216 USDT |
0.4109 USDT |
0.4190 USDT |
0.4406 USDT |
| 2024-02-23 |
0.4274 USDT |
10,157,065.0000 |
0.4348 USDT |
0.4166 USDT |
0.4248 USDT |
0.4204 USDT |
| 2024-02-22 |
0.4410 USDT |
11,115,282.7000 |
0.4330 USDT |
0.4185 USDT |
0.4230 USDT |
0.4381 USDT |
| 2024-02-21 |
0.4302 USDT |
10,856,356.5000 |
0.4499 USDT |
0.4125 USDT |
0.4198 USDT |
0.4329 USDT |
| 2024-02-20 |
0.4479 USDT |
17,154,924.5000 |
0.4704 USDT |
0.4276 USDT |
0.4402 USDT |
0.4515 USDT |
| 2024-02-19 |
0.4533 USDT |
16,494,797.1000 |
0.4435 USDT |
0.4382 USDT |
0.4455 USDT |
0.4673 USDT |
| 2024-02-18 |
0.4388 USDT |
10,082,830.0000 |
0.4371 USDT |
0.4294 USDT |
0.4376 USDT |
0.4421 USDT |
| 2024-02-17 |
0.4281 USDT |
9,060,700.0000 |
0.4396 USDT |
0.4140 USDT |
0.4244 USDT |
0.4370 USDT |
| 2024-02-16 |
0.4360 USDT |
14,728,138.1000 |
0.4260 USDT |
0.4221 USDT |
0.4273 USDT |
0.4364 USDT |
| 2024-02-15 |
0.4288 USDT |
17,069,662.6000 |
0.4200 USDT |
0.4151 USDT |
0.4210 USDT |
0.4247 USDT |
| 2024-02-14 |
0.4107 USDT |
13,463,194.1000 |
0.3973 USDT |
0.3922 USDT |
0.3957 USDT |
0.4176 USDT |
| 2024-02-13 |
0.3961 USDT |
12,712,986.5000 |
0.3892 USDT |
0.3824 USDT |
0.3920 USDT |
0.3965 USDT |
| 2024-02-12 |
0.3741 USDT |
8,672,334.5000 |
0.3739 USDT |
0.3603 USDT |
0.3643 USDT |
0.3887 USDT |
| 2024-02-11 |
0.3788 USDT |
8,787,610.1000 |
0.3800 USDT |
0.3697 USDT |
0.3749 USDT |
0.3755 USDT |
| 2024-02-10 |
0.3849 USDT |
7,803,230.0000 |
0.3870 USDT |
0.3778 USDT |
0.3816 USDT |
0.3817 USDT |
| 2024-02-09 |
0.3872 USDT |
9,550,285.4000 |
0.3855 USDT |
0.3764 USDT |
0.3840 USDT |
0.3868 USDT |
| 2024-02-08 |
0.3841 USDT |
7,675,031.1000 |
0.3769 USDT |
0.3768 USDT |
0.3805 USDT |
0.3867 USDT |
| 2024-02-07 |
0.3748 USDT |
9,229,180.7000 |
0.3666 USDT |
0.3627 USDT |
0.3670 USDT |
0.3767 USDT |
| 2024-02-06 |
0.3605 USDT |
5,502,572.0000 |
0.3583 USDT |
0.3527 USDT |
0.3567 USDT |
0.3664 USDT |
| 2024-02-05 |
0.3571 USDT |
9,743,214.1000 |
0.3423 USDT |
0.3375 USDT |
0.3431 USDT |
0.3570 USDT |
| 2024-02-04 |
0.3453 USDT |
4,027,702.2000 |
0.3477 USDT |
0.3400 USDT |
0.3426 USDT |
0.3431 USDT |
| 2024-02-03 |
0.3529 USDT |
3,168,636.1000 |
0.3553 USDT |
0.3486 USDT |
0.3509 USDT |
0.3486 USDT |
| 2024-02-02 |
0.3538 USDT |
6,078,657.9000 |
0.3497 USDT |
0.3454 USDT |
0.3515 USDT |
0.3555 USDT |
| 2024-02-01 |
0.3517 USDT |
9,109,525.0000 |
0.3558 USDT |
0.3435 USDT |
0.3486 USDT |
0.3486 USDT |
| 2024-01-31 |
0.3624 USDT |
7,263,320.5000 |
0.3709 USDT |
0.3522 USDT |
0.3580 USDT |
0.3570 USDT |
| 2024-01-30 |
0.3810 USDT |
6,712,166.8000 |
0.3871 USDT |
0.3741 USDT |
0.3777 USDT |
0.3743 USDT |
| 2024-01-29 |
0.3826 USDT |
6,849,116.0000 |
0.3765 USDT |
0.3708 USDT |
0.3759 USDT |
0.3892 USDT |
| 2024-01-28 |
0.3779 USDT |
5,074,209.5000 |
0.3837 USDT |
0.3669 USDT |
0.3745 USDT |
0.3763 USDT |
| 2024-01-27 |
0.3810 USDT |
6,336,835.5000 |
0.3765 USDT |
0.3737 USDT |
0.3775 USDT |
0.3840 USDT |
| 2024-01-26 |
0.3674 USDT |
7,761,106.3000 |
0.3537 USDT |
0.3500 USDT |
0.3543 USDT |
0.3752 USDT |
| 2024-01-25 |
0.3517 USDT |
5,345,335.5000 |
0.3572 USDT |
0.3436 USDT |
0.3477 USDT |
0.3538 USDT |
| 2024-01-24 |
0.3533 USDT |
7,651,104.8000 |
0.3523 USDT |
0.3454 USDT |
0.3476 USDT |
0.3581 USDT |
| 2024-01-23 |
0.3410 USDT |
10,021,082.8000 |
0.3531 USDT |
0.3262 USDT |
0.3345 USDT |
0.3487 USDT |
| 2024-01-22 |
0.3621 USDT |
8,476,796.1000 |
0.3765 USDT |
0.3451 USDT |
0.3552 USDT |
0.3551 USDT |
| 2024-01-21 |
0.3809 USDT |
5,135,844.6000 |
0.3803 USDT |
0.3756 USDT |
0.3785 USDT |
0.3773 USDT |
| 2024-01-20 |
0.3771 USDT |
5,490,197.8000 |
0.3742 USDT |
0.3676 USDT |
0.3742 USDT |
0.3811 USDT |
| 2024-01-19 |
0.3737 USDT |
11,031,040.4000 |
0.3891 USDT |
0.3537 USDT |
0.3655 USDT |
0.3722 USDT |
| 2024-01-18 |
0.3964 USDT |
10,732,337.5000 |
0.4087 USDT |
0.3793 USDT |
0.3888 USDT |
0.3886 USDT |
| 2024-01-17 |
0.4144 USDT |
7,221,328.3000 |
0.4258 USDT |
0.4024 USDT |
0.4081 USDT |
0.4077 USDT |
| 2024-01-16 |
0.4145 USDT |
9,517,772.3000 |
0.4113 USDT |
0.4002 USDT |
0.4105 USDT |
0.4274 USDT |
| 2024-01-15 |
0.4087 USDT |
10,397,709.1000 |
0.3926 USDT |
0.3916 USDT |
0.4002 USDT |
0.4117 USDT |
| 2024-01-14 |
0.4077 USDT |
8,058,584.7000 |
0.4143 USDT |
0.3936 USDT |
0.4005 USDT |
0.4001 USDT |
| 2024-01-13 |
0.4153 USDT |
9,691,796.7000 |
0.4082 USDT |
0.3969 USDT |
0.4063 USDT |
0.4160 USDT |
| 2024-01-12 |
0.4203 USDT |
16,156,919.4000 |
0.4374 USDT |
0.3949 USDT |
0.4086 USDT |
0.4077 USDT |
| 2024-01-11 |
0.4479 USDT |
21,804,683.3000 |
0.4424 USDT |
0.4290 USDT |
0.4423 USDT |
0.4378 USDT |