Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
2.7519 USDT |
9,103,918.5000 |
2.9926 USDT |
2.5800 USDT |
2.6189 USDT |
2.6268 USDT |
| 2022-04-28 |
3.0717 USDT |
10,393,357.2000 |
2.9901 USDT |
2.9600 USDT |
3.0146 USDT |
2.9960 USDT |
| 2022-04-27 |
3.0170 USDT |
7,973,687.6000 |
3.0566 USDT |
2.8993 USDT |
2.9900 USDT |
2.9898 USDT |
| 2022-04-26 |
3.2689 USDT |
7,390,591.2000 |
3.5118 USDT |
3.0157 USDT |
3.0650 USDT |
3.0256 USDT |
| 2022-04-25 |
3.2469 USDT |
8,715,407.1000 |
3.2958 USDT |
3.0666 USDT |
3.1347 USDT |
3.5137 USDT |
| 2022-04-24 |
3.4989 USDT |
5,275,879.2000 |
3.6270 USDT |
3.2924 USDT |
3.3527 USDT |
3.2977 USDT |
| 2022-04-23 |
3.6810 USDT |
3,905,165.2000 |
3.7180 USDT |
3.5678 USDT |
3.6400 USDT |
3.6800 USDT |
| 2022-04-22 |
3.8072 USDT |
5,701,270.9000 |
3.8954 USDT |
3.6391 USDT |
3.7366 USDT |
3.7440 USDT |
| 2022-04-21 |
4.0642 USDT |
7,258,670.6000 |
4.0736 USDT |
3.8066 USDT |
3.9010 USDT |
3.8900 USDT |
| 2022-04-20 |
4.2032 USDT |
9,664,777.9000 |
4.2172 USDT |
4.0241 USDT |
4.1141 USDT |
4.1042 USDT |
| 2022-04-19 |
4.1614 USDT |
9,206,996.5000 |
4.1629 USDT |
3.9968 USDT |
4.0669 USDT |
4.2089 USDT |
| 2022-04-18 |
3.9257 USDT |
9,115,570.8000 |
3.8453 USDT |
3.6527 USDT |
3.7441 USDT |
4.2063 USDT |
| 2022-04-17 |
4.0541 USDT |
6,629,091.6000 |
4.2204 USDT |
3.8670 USDT |
3.9054 USDT |
3.8828 USDT |
| 2022-04-16 |
4.1463 USDT |
11,877,025.7000 |
4.0303 USDT |
3.9750 USDT |
4.0173 USDT |
4.2325 USDT |
| 2022-04-15 |
3.9627 USDT |
8,820,591.8000 |
3.7723 USDT |
3.7510 USDT |
3.8183 USDT |
4.0166 USDT |
| 2022-04-14 |
3.9367 USDT |
9,634,086.9000 |
3.9697 USDT |
3.7025 USDT |
3.8026 USDT |
3.7838 USDT |
| 2022-04-13 |
3.8775 USDT |
13,728,908.0000 |
3.6628 USDT |
3.4308 USDT |
3.4847 USDT |
3.9600 USDT |
| 2022-04-12 |
3.5964 USDT |
8,684,442.0000 |
3.3961 USDT |
3.3900 USDT |
3.4698 USDT |
3.5413 USDT |
| 2022-04-11 |
3.6595 USDT |
11,939,970.7000 |
3.9777 USDT |
3.3642 USDT |
3.4533 USDT |
3.4064 USDT |
| 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 |