Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.4716 USDT |
10,260,773.5000 |
0.4995 USDT |
0.4480 USDT |
0.4530 USDT |
0.4543 USDT |
| 2023-02-23 |
0.4960 USDT |
9,084,244.0000 |
0.5018 USDT |
0.4827 USDT |
0.4935 USDT |
0.4987 USDT |
| 2023-02-22 |
0.4831 USDT |
13,361,453.4000 |
0.5034 USDT |
0.4601 USDT |
0.4740 USDT |
0.4986 USDT |
| 2023-02-21 |
0.5188 USDT |
16,475,313.4000 |
0.5470 USDT |
0.4860 USDT |
0.4998 USDT |
0.5003 USDT |
| 2023-02-20 |
0.5284 USDT |
21,163,573.3000 |
0.4960 USDT |
0.4840 USDT |
0.4966 USDT |
0.5484 USDT |
| 2023-02-19 |
0.5135 USDT |
15,603,680.0000 |
0.5024 USDT |
0.4877 USDT |
0.5045 USDT |
0.4972 USDT |
| 2023-02-18 |
0.5030 USDT |
24,857,287.4000 |
0.4723 USDT |
0.4720 USDT |
0.4887 USDT |
0.5040 USDT |
| 2023-02-17 |
0.4664 USDT |
21,098,177.3000 |
0.4282 USDT |
0.4247 USDT |
0.4447 USDT |
0.4721 USDT |
| 2023-02-16 |
0.4627 USDT |
19,928,471.6000 |
0.4663 USDT |
0.4278 USDT |
0.4400 USDT |
0.4278 USDT |
| 2023-02-15 |
0.4515 USDT |
14,143,791.6000 |
0.4450 USDT |
0.4354 USDT |
0.4387 USDT |
0.4675 USDT |
| 2023-02-14 |
0.4246 USDT |
16,659,661.3000 |
0.4138 USDT |
0.4001 USDT |
0.4062 USDT |
0.4478 USDT |
| 2023-02-13 |
0.4114 USDT |
10,607,527.5000 |
0.4307 USDT |
0.3990 USDT |
0.4075 USDT |
0.4139 USDT |
| 2023-02-12 |
0.4454 USDT |
8,008,415.8000 |
0.4490 USDT |
0.4296 USDT |
0.4348 USDT |
0.4312 USDT |
| 2023-02-11 |
0.4458 USDT |
4,157,247.8000 |
0.4447 USDT |
0.4401 USDT |
0.4443 USDT |
0.4495 USDT |
| 2023-02-10 |
0.4528 USDT |
9,021,160.6000 |
0.4505 USDT |
0.4385 USDT |
0.4445 USDT |
0.4455 USDT |
| 2023-02-09 |
0.5082 USDT |
24,393,718.4000 |
0.5093 USDT |
0.4400 USDT |
0.4518 USDT |
0.4509 USDT |
| 2023-02-08 |
0.5136 USDT |
20,181,663.3000 |
0.4813 USDT |
0.4813 USDT |
0.4969 USDT |
0.5074 USDT |
| 2023-02-07 |
0.4698 USDT |
6,705,819.7000 |
0.4518 USDT |
0.4503 USDT |
0.4532 USDT |
0.4811 USDT |
| 2023-02-06 |
0.4595 USDT |
4,846,059.2000 |
0.4621 USDT |
0.4493 USDT |
0.4573 USDT |
0.4524 USDT |
| 2023-02-05 |
0.4743 USDT |
7,427,585.7000 |
0.4843 USDT |
0.4500 USDT |
0.4554 USDT |
0.4609 USDT |
| 2023-02-04 |
0.4853 USDT |
5,122,640.8000 |
0.4924 USDT |
0.4750 USDT |
0.4791 USDT |
0.4836 USDT |
| 2023-02-03 |
0.4805 USDT |
9,752,742.3000 |
0.4606 USDT |
0.4572 USDT |
0.4641 USDT |
0.4931 USDT |
| 2023-02-02 |
0.4713 USDT |
9,129,425.1000 |
0.4627 USDT |
0.4582 USDT |
0.4653 USDT |
0.4641 USDT |
| 2023-02-01 |
0.4432 USDT |
6,729,850.9000 |
0.4442 USDT |
0.4223 USDT |
0.4279 USDT |
0.4623 USDT |
| 2023-01-31 |
0.4422 USDT |
3,995,332.7000 |
0.4417 USDT |
0.4336 USDT |
0.4371 USDT |
0.4444 USDT |
| 2023-01-30 |
0.4543 USDT |
7,533,512.4000 |
0.4833 USDT |
0.4220 USDT |
0.4352 USDT |
0.4401 USDT |
| 2023-01-29 |
0.4715 USDT |
6,026,125.2000 |
0.4621 USDT |
0.4563 USDT |
0.4639 USDT |
0.4830 USDT |
| 2023-01-28 |
0.4714 USDT |
3,785,009.9000 |
0.4848 USDT |
0.4568 USDT |
0.4597 USDT |
0.4596 USDT |
| 2023-01-27 |
0.4798 USDT |
4,951,956.1000 |
0.4784 USDT |
0.4619 USDT |
0.4710 USDT |
0.4849 USDT |
| 2023-01-26 |
0.4690 USDT |
5,752,386.1000 |
0.4629 USDT |
0.4553 USDT |
0.4630 USDT |
0.4775 USDT |
| 2023-01-25 |
0.4533 USDT |
6,475,826.5000 |
0.4490 USDT |
0.4360 USDT |
0.4442 USDT |
0.4635 USDT |
| 2023-01-24 |
0.4688 USDT |
4,967,108.9000 |
0.4783 USDT |
0.4440 USDT |
0.4526 USDT |
0.4458 USDT |
| 2023-01-23 |
0.4814 USDT |
10,138,500.5000 |
0.4492 USDT |
0.4491 USDT |
0.4548 USDT |
0.4789 USDT |
| 2023-01-22 |
0.4477 USDT |
10,539,794.8000 |
0.4268 USDT |
0.4190 USDT |
0.4262 USDT |
0.4513 USDT |
| 2023-01-21 |
0.4273 USDT |
5,913,977.9000 |
0.4141 USDT |
0.4104 USDT |
0.4180 USDT |
0.4299 USDT |
| 2023-01-20 |
0.4019 USDT |
4,297,848.7000 |
0.3929 USDT |
0.3885 USDT |
0.3897 USDT |
0.4138 USDT |
| 2023-01-19 |
0.3852 USDT |
2,843,062.5000 |
0.3784 USDT |
0.3757 USDT |
0.3814 USDT |
0.3936 USDT |
| 2023-01-18 |
0.3995 USDT |
6,595,846.6000 |
0.4032 USDT |
0.3750 USDT |
0.3826 USDT |
0.3806 USDT |
| 2023-01-17 |
0.4048 USDT |
5,146,018.4000 |
0.3973 USDT |
0.3900 USDT |
0.3959 USDT |
0.4050 USDT |
| 2023-01-16 |
0.3991 USDT |
8,689,323.6000 |
0.4063 USDT |
0.3835 USDT |
0.3904 USDT |
0.3966 USDT |
| 2023-01-15 |
0.4183 USDT |
10,900,890.9000 |
0.3995 USDT |
0.3886 USDT |
0.3910 USDT |
0.4068 USDT |
| 2023-01-14 |
0.3923 USDT |
8,998,282.9000 |
0.3717 USDT |
0.3712 USDT |
0.3865 USDT |
0.3989 USDT |
| 2023-01-13 |
0.3625 USDT |
5,633,399.1000 |
0.3551 USDT |
0.3534 USDT |
0.3571 USDT |
0.3722 USDT |
| 2023-01-12 |
0.3451 USDT |
7,824,649.0000 |
0.3443 USDT |
0.3312 USDT |
0.3387 USDT |
0.3561 USDT |
| 2023-01-11 |
0.3348 USDT |
4,540,736.0000 |
0.3351 USDT |
0.3268 USDT |
0.3309 USDT |
0.3447 USDT |
| 2023-01-10 |
0.3339 USDT |
5,041,144.8000 |
0.3332 USDT |
0.3274 USDT |
0.3310 USDT |
0.3377 USDT |
| 2023-01-09 |
0.3359 USDT |
8,014,821.8000 |
0.3282 USDT |
0.3259 USDT |
0.3310 USDT |
0.3310 USDT |
| 2023-01-08 |
0.3208 USDT |
3,188,263.0000 |
0.3163 USDT |
0.3144 USDT |
0.3157 USDT |
0.3278 USDT |
| 2023-01-07 |
0.3196 USDT |
2,404,061.8000 |
0.3196 USDT |
0.3158 USDT |
0.3167 USDT |
0.3161 USDT |
| 2023-01-06 |
0.3173 USDT |
3,053,782.7000 |
0.3195 USDT |
0.3125 USDT |
0.3151 USDT |
0.3194 USDT |