Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.4020 USDT |
11,050,621.4000 |
0.3902 USDT |
0.3824 USDT |
0.3863 USDT |
0.4064 USDT |
| 2023-04-14 |
0.3913 USDT |
9,913,978.9000 |
0.3903 USDT |
0.3800 USDT |
0.3832 USDT |
0.3900 USDT |
| 2023-04-13 |
0.3857 USDT |
6,000,430.5000 |
0.3760 USDT |
0.3760 USDT |
0.3788 USDT |
0.3909 USDT |
| 2023-04-12 |
0.3759 USDT |
6,781,730.9000 |
0.3782 USDT |
0.3672 USDT |
0.3702 USDT |
0.3759 USDT |
| 2023-04-11 |
0.3796 USDT |
5,143,202.2000 |
0.3788 USDT |
0.3749 USDT |
0.3791 USDT |
0.3786 USDT |
| 2023-04-10 |
0.3736 USDT |
5,287,135.9000 |
0.3725 USDT |
0.3676 USDT |
0.3701 USDT |
0.3786 USDT |
| 2023-04-09 |
0.3698 USDT |
5,141,286.8000 |
0.3695 USDT |
0.3640 USDT |
0.3665 USDT |
0.3734 USDT |
| 2023-04-08 |
0.3724 USDT |
3,420,056.2000 |
0.3711 USDT |
0.3682 USDT |
0.3702 USDT |
0.3699 USDT |
| 2023-04-07 |
0.3737 USDT |
2,464,912.9000 |
0.3803 USDT |
0.3683 USDT |
0.3712 USDT |
0.3712 USDT |
| 2023-04-06 |
0.3829 USDT |
3,476,918.6000 |
0.3903 USDT |
0.3765 USDT |
0.3800 USDT |
0.3805 USDT |
| 2023-04-05 |
0.3873 USDT |
5,022,156.0000 |
0.3864 USDT |
0.3800 USDT |
0.3843 USDT |
0.3905 USDT |
| 2023-04-04 |
0.3824 USDT |
4,087,764.3000 |
0.3748 USDT |
0.3729 USDT |
0.3764 USDT |
0.3860 USDT |
| 2023-04-03 |
0.3723 USDT |
3,611,738.2000 |
0.3710 USDT |
0.3607 USDT |
0.3661 USDT |
0.3746 USDT |
| 2023-04-02 |
0.3773 USDT |
4,626,821.0000 |
0.3802 USDT |
0.3660 USDT |
0.3698 USDT |
0.3704 USDT |
| 2023-04-01 |
0.3801 USDT |
3,305,470.6000 |
0.3822 USDT |
0.3750 USDT |
0.3778 USDT |
0.3800 USDT |
| 2023-03-31 |
0.3730 USDT |
4,824,728.2000 |
0.3651 USDT |
0.3615 USDT |
0.3671 USDT |
0.3846 USDT |
| 2023-03-30 |
0.3691 USDT |
4,623,572.4000 |
0.3741 USDT |
0.3589 USDT |
0.3620 USDT |
0.3632 USDT |
| 2023-03-29 |
0.3714 USDT |
5,744,185.4000 |
0.3626 USDT |
0.3604 USDT |
0.3645 USDT |
0.3746 USDT |
| 2023-03-28 |
0.3564 USDT |
5,318,871.7000 |
0.3624 USDT |
0.3505 USDT |
0.3531 USDT |
0.3618 USDT |
| 2023-03-27 |
0.3676 USDT |
3,646,812.8000 |
0.3798 USDT |
0.3539 USDT |
0.3607 USDT |
0.3632 USDT |
| 2023-03-26 |
0.3751 USDT |
3,534,010.6000 |
0.3685 USDT |
0.3680 USDT |
0.3714 USDT |
0.3815 USDT |
| 2023-03-25 |
0.3720 USDT |
3,101,349.9000 |
0.3774 USDT |
0.3645 USDT |
0.3681 USDT |
0.3685 USDT |
| 2023-03-24 |
0.3820 USDT |
2,972,257.8000 |
0.3918 USDT |
0.3727 USDT |
0.3773 USDT |
0.3780 USDT |
| 2023-03-23 |
0.3884 USDT |
4,919,906.1000 |
0.3788 USDT |
0.3747 USDT |
0.3796 USDT |
0.3927 USDT |
| 2023-03-22 |
0.3841 USDT |
6,690,679.7000 |
0.3997 USDT |
0.3639 USDT |
0.3770 USDT |
0.3790 USDT |
| 2023-03-21 |
0.3923 USDT |
5,189,153.0000 |
0.3887 USDT |
0.3804 USDT |
0.3850 USDT |
0.3981 USDT |
| 2023-03-20 |
0.4054 USDT |
6,308,301.0000 |
0.4215 USDT |
0.3877 USDT |
0.3930 USDT |
0.3919 USDT |
| 2023-03-19 |
0.4205 USDT |
4,143,797.4000 |
0.4117 USDT |
0.4071 USDT |
0.4111 USDT |
0.4251 USDT |
| 2023-03-18 |
0.4301 USDT |
7,213,018.0000 |
0.4239 USDT |
0.4109 USDT |
0.4168 USDT |
0.4117 USDT |
| 2023-03-17 |
0.4104 USDT |
7,491,682.6000 |
0.4017 USDT |
0.3939 USDT |
0.4021 USDT |
0.4266 USDT |
| 2023-03-16 |
0.3981 USDT |
6,913,459.2000 |
0.4060 USDT |
0.3856 USDT |
0.3954 USDT |
0.3991 USDT |
| 2023-03-15 |
0.4185 USDT |
7,724,742.7000 |
0.4246 USDT |
0.4003 USDT |
0.4062 USDT |
0.4076 USDT |
| 2023-03-14 |
0.4175 USDT |
11,470,967.7000 |
0.4031 USDT |
0.3887 USDT |
0.3950 USDT |
0.4217 USDT |
| 2023-03-13 |
0.3896 USDT |
10,250,011.1000 |
0.3764 USDT |
0.3732 USDT |
0.3799 USDT |
0.4008 USDT |
| 2023-03-12 |
0.3564 USDT |
4,789,575.9000 |
0.3510 USDT |
0.3441 USDT |
0.3468 USDT |
0.3756 USDT |
| 2023-03-11 |
0.3511 USDT |
6,236,483.3000 |
0.3562 USDT |
0.3384 USDT |
0.3432 USDT |
0.3496 USDT |
| 2023-03-10 |
0.3526 USDT |
10,992,665.8000 |
0.3667 USDT |
0.3346 USDT |
0.3443 USDT |
0.3558 USDT |
| 2023-03-09 |
0.3757 USDT |
8,040,255.2000 |
0.3819 USDT |
0.3590 USDT |
0.3702 USDT |
0.3676 USDT |
| 2023-03-08 |
0.3861 USDT |
4,509,368.0000 |
0.3938 USDT |
0.3783 USDT |
0.3821 USDT |
0.3823 USDT |
| 2023-03-07 |
0.3945 USDT |
5,179,795.0000 |
0.4007 USDT |
0.3824 USDT |
0.3880 USDT |
0.3928 USDT |
| 2023-03-06 |
0.4022 USDT |
3,793,802.7000 |
0.4054 USDT |
0.3960 USDT |
0.3983 USDT |
0.4007 USDT |
| 2023-03-05 |
0.4119 USDT |
4,169,624.8000 |
0.4050 USDT |
0.4023 USDT |
0.4081 USDT |
0.4051 USDT |
| 2023-03-04 |
0.4055 USDT |
3,760,279.4000 |
0.4098 USDT |
0.3943 USDT |
0.4033 USDT |
0.4048 USDT |
| 2023-03-03 |
0.4116 USDT |
6,286,881.4000 |
0.4327 USDT |
0.4010 USDT |
0.4096 USDT |
0.4102 USDT |
| 2023-03-02 |
0.4257 USDT |
4,540,560.0000 |
0.4347 USDT |
0.4159 USDT |
0.4217 USDT |
0.4343 USDT |
| 2023-03-01 |
0.4343 USDT |
6,353,353.0000 |
0.4243 USDT |
0.4223 USDT |
0.4272 USDT |
0.4314 USDT |
| 2023-02-28 |
0.4371 USDT |
6,129,443.5000 |
0.4460 USDT |
0.4216 USDT |
0.4273 USDT |
0.4248 USDT |
| 2023-02-27 |
0.4486 USDT |
7,960,389.9000 |
0.4585 USDT |
0.4345 USDT |
0.4380 USDT |
0.4454 USDT |
| 2023-02-26 |
0.4501 USDT |
8,460,301.9000 |
0.4359 USDT |
0.4320 USDT |
0.4366 USDT |
0.4555 USDT |
| 2023-02-25 |
0.4348 USDT |
15,459,935.3000 |
0.4572 USDT |
0.4166 USDT |
0.4249 USDT |
0.4343 USDT |