Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.3973 USDT |
10,771,801.5000 |
0.3968 USDT |
0.3755 USDT |
0.3905 USDT |
0.3786 USDT |
| 2024-01-06 |
0.3969 USDT |
11,029,481.7000 |
0.4163 USDT |
0.3802 USDT |
0.3888 USDT |
0.3946 USDT |
| 2024-01-05 |
0.4228 USDT |
12,644,008.1000 |
0.4507 USDT |
0.3976 USDT |
0.4061 USDT |
0.4121 USDT |
| 2024-01-04 |
0.4433 USDT |
14,647,242.9000 |
0.4424 USDT |
0.4269 USDT |
0.4365 USDT |
0.4525 USDT |
| 2024-01-03 |
0.4284 USDT |
34,659,784.7000 |
0.4713 USDT |
0.3273 USDT |
0.4096 USDT |
0.4465 USDT |
| 2024-01-02 |
0.4821 USDT |
20,581,832.0000 |
0.4710 USDT |
0.4651 USDT |
0.4742 USDT |
0.4704 USDT |
| 2024-01-01 |
0.4526 USDT |
10,234,234.7000 |
0.4466 USDT |
0.4397 USDT |
0.4492 USDT |
0.4685 USDT |
| 2023-12-31 |
0.4614 USDT |
11,598,785.1000 |
0.4571 USDT |
0.4337 USDT |
0.4459 USDT |
0.4453 USDT |
| 2023-12-30 |
0.4572 USDT |
13,909,362.5000 |
0.4597 USDT |
0.4386 USDT |
0.4471 USDT |
0.4567 USDT |
| 2023-12-29 |
0.4766 USDT |
38,027,985.6000 |
0.4634 USDT |
0.4413 USDT |
0.4578 USDT |
0.4587 USDT |
| 2023-12-28 |
0.4658 USDT |
18,909,352.9000 |
0.4865 USDT |
0.4350 USDT |
0.4585 USDT |
0.4631 USDT |
| 2023-12-27 |
0.4989 USDT |
16,558,097.0000 |
0.5168 USDT |
0.4813 USDT |
0.4886 USDT |
0.4879 USDT |
| 2023-12-26 |
0.5420 USDT |
38,730,763.4000 |
0.5422 USDT |
0.4850 USDT |
0.5191 USDT |
0.5156 USDT |
| 2023-12-25 |
0.5432 USDT |
49,367,474.5000 |
0.5493 USDT |
0.5089 USDT |
0.5193 USDT |
0.5458 USDT |
| 2023-12-24 |
0.5694 USDT |
149,151,052.2000 |
0.5097 USDT |
0.4823 USDT |
0.5298 USDT |
0.5486 USDT |
| 2023-12-23 |
0.4540 USDT |
121,046,011.3000 |
0.3768 USDT |
0.3589 USDT |
0.3649 USDT |
0.5297 USDT |
| 2023-12-22 |
0.3746 USDT |
31,142,713.9000 |
0.3689 USDT |
0.3576 USDT |
0.3683 USDT |
0.3764 USDT |
| 2023-12-21 |
0.3431 USDT |
20,835,067.1000 |
0.3227 USDT |
0.3170 USDT |
0.3245 USDT |
0.3697 USDT |
| 2023-12-20 |
0.3200 USDT |
8,541,156.5000 |
0.3120 USDT |
0.3093 USDT |
0.3145 USDT |
0.3202 USDT |
| 2023-12-19 |
0.3201 USDT |
11,236,495.1000 |
0.3254 USDT |
0.3076 USDT |
0.3132 USDT |
0.3129 USDT |
| 2023-12-18 |
0.3235 USDT |
35,287,521.6000 |
0.3118 USDT |
0.3058 USDT |
0.3131 USDT |
0.3265 USDT |
| 2023-12-17 |
0.3192 USDT |
7,591,452.1000 |
0.3247 USDT |
0.3101 USDT |
0.3158 USDT |
0.3131 USDT |
| 2023-12-16 |
0.3262 USDT |
7,588,985.3000 |
0.3176 USDT |
0.3122 USDT |
0.3214 USDT |
0.3260 USDT |
| 2023-12-15 |
0.3321 USDT |
9,984,659.0000 |
0.3466 USDT |
0.3169 USDT |
0.3215 USDT |
0.3176 USDT |
| 2023-12-14 |
0.3435 USDT |
11,375,453.0000 |
0.3471 USDT |
0.3256 USDT |
0.3376 USDT |
0.3508 USDT |
| 2023-12-13 |
0.3311 USDT |
13,218,635.9000 |
0.3403 USDT |
0.3141 USDT |
0.3199 USDT |
0.3479 USDT |
| 2023-12-12 |
0.3398 USDT |
16,714,951.4000 |
0.3271 USDT |
0.3259 USDT |
0.3305 USDT |
0.3418 USDT |
| 2023-12-11 |
0.3154 USDT |
20,931,031.3000 |
0.3399 USDT |
0.2860 USDT |
0.3127 USDT |
0.3251 USDT |
| 2023-12-10 |
0.3354 USDT |
13,441,650.8000 |
0.3359 USDT |
0.3228 USDT |
0.3282 USDT |
0.3400 USDT |
| 2023-12-09 |
0.3455 USDT |
19,562,702.1000 |
0.3347 USDT |
0.3347 USDT |
0.3417 USDT |
0.3380 USDT |
| 2023-12-08 |
0.3293 USDT |
15,603,657.7000 |
0.3187 USDT |
0.3167 USDT |
0.3202 USDT |
0.3349 USDT |
| 2023-12-07 |
0.3140 USDT |
16,051,019.1000 |
0.3101 USDT |
0.2993 USDT |
0.3092 USDT |
0.3191 USDT |
| 2023-12-06 |
0.3166 USDT |
27,734,581.5000 |
0.3144 USDT |
0.2989 USDT |
0.3105 USDT |
0.3109 USDT |
| 2023-12-05 |
0.3116 USDT |
27,942,690.3000 |
0.3101 USDT |
0.3023 USDT |
0.3078 USDT |
0.3139 USDT |
| 2023-12-04 |
0.2901 USDT |
27,406,417.5000 |
0.2738 USDT |
0.2618 USDT |
0.2745 USDT |
0.3093 USDT |
| 2023-12-03 |
0.2726 USDT |
8,848,262.0000 |
0.2771 USDT |
0.2675 USDT |
0.2704 USDT |
0.2738 USDT |
| 2023-12-02 |
0.2769 USDT |
6,624,139.3000 |
0.2788 USDT |
0.2730 USDT |
0.2747 USDT |
0.2765 USDT |
| 2023-12-01 |
0.2746 USDT |
11,959,983.4000 |
0.2724 USDT |
0.2690 USDT |
0.2720 USDT |
0.2774 USDT |
| 2023-11-30 |
0.2654 USDT |
9,533,551.8000 |
0.2603 USDT |
0.2570 USDT |
0.2594 USDT |
0.2709 USDT |
| 2023-11-29 |
0.2647 USDT |
7,709,258.7000 |
0.2652 USDT |
0.2580 USDT |
0.2612 USDT |
0.2612 USDT |
| 2023-11-28 |
0.2621 USDT |
10,586,092.2000 |
0.2663 USDT |
0.2565 USDT |
0.2601 USDT |
0.2648 USDT |
| 2023-11-27 |
0.2736 USDT |
21,473,557.5000 |
0.2909 USDT |
0.2603 USDT |
0.2630 USDT |
0.2642 USDT |
| 2023-11-26 |
0.2850 USDT |
24,254,122.7000 |
0.2714 USDT |
0.2693 USDT |
0.2721 USDT |
0.2900 USDT |
| 2023-11-25 |
0.2708 USDT |
11,198,111.0000 |
0.2650 USDT |
0.2631 USDT |
0.2671 USDT |
0.2704 USDT |
| 2023-11-24 |
0.2599 USDT |
15,701,705.7000 |
0.2483 USDT |
0.2470 USDT |
0.2492 USDT |
0.2665 USDT |
| 2023-11-23 |
0.2487 USDT |
6,713,390.9000 |
0.2474 USDT |
0.2444 USDT |
0.2480 USDT |
0.2490 USDT |
| 2023-11-22 |
0.2405 USDT |
9,949,234.1000 |
0.2264 USDT |
0.2258 USDT |
0.2319 USDT |
0.2478 USDT |
| 2023-11-21 |
0.2493 USDT |
29,100,793.5000 |
0.2513 USDT |
0.2280 USDT |
0.2335 USDT |
0.2311 USDT |
| 2023-11-20 |
0.2528 USDT |
12,120,763.2000 |
0.2501 USDT |
0.2479 USDT |
0.2497 USDT |
0.2519 USDT |
| 2023-11-19 |
0.2446 USDT |
8,851,412.8000 |
0.2442 USDT |
0.2376 USDT |
0.2409 USDT |
0.2473 USDT |