Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0625 USDT |
16,914,564.0000 |
0.0601 USDT |
0.0598 USDT |
0.0604 USDT |
0.0660 USDT |
| 2025-06-22 |
0.0614 USDT |
15,456,824.3000 |
0.0636 USDT |
0.0580 USDT |
0.0603 USDT |
0.0587 USDT |
| 2025-06-21 |
0.0655 USDT |
9,216,534.7000 |
0.0662 USDT |
0.0625 USDT |
0.0637 USDT |
0.0634 USDT |
| 2025-06-20 |
0.0676 USDT |
10,234,868.4000 |
0.0690 USDT |
0.0644 USDT |
0.0663 USDT |
0.0667 USDT |
| 2025-06-19 |
0.0689 USDT |
7,780,094.5000 |
0.0686 USDT |
0.0681 USDT |
0.0689 USDT |
0.0690 USDT |
| 2025-06-18 |
0.0692 USDT |
4,627,144.0000 |
0.0698 USDT |
0.0677 USDT |
0.0688 USDT |
0.0683 USDT |
| 2025-06-17 |
0.0721 USDT |
11,606,285.7000 |
0.0746 USDT |
0.0689 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-06-16 |
0.0757 USDT |
5,765,918.2000 |
0.0740 USDT |
0.0735 USDT |
0.0740 USDT |
0.0772 USDT |
| 2025-06-15 |
0.0730 USDT |
3,870,083.9000 |
0.0723 USDT |
0.0720 USDT |
0.0726 USDT |
0.0738 USDT |
| 2025-06-14 |
0.0734 USDT |
5,015,955.6000 |
0.0744 USDT |
0.0720 USDT |
0.0726 USDT |
0.0723 USDT |
| 2025-06-13 |
0.0742 USDT |
11,082,903.0000 |
0.0769 USDT |
0.0726 USDT |
0.0734 USDT |
0.0743 USDT |
| 2025-06-12 |
0.0813 USDT |
6,697,352.9000 |
0.0831 USDT |
0.0798 USDT |
0.0801 USDT |
0.0800 USDT |
| 2025-06-11 |
0.0856 USDT |
12,366,659.4000 |
0.0875 USDT |
0.0824 USDT |
0.0831 USDT |
0.0831 USDT |
| 2025-06-10 |
0.0880 USDT |
12,290,809.5000 |
0.0876 USDT |
0.0860 USDT |
0.0870 USDT |
0.0877 USDT |
| 2025-06-09 |
0.0848 USDT |
25,975,013.0000 |
0.0864 USDT |
0.0824 USDT |
0.0836 USDT |
0.0873 USDT |
| 2025-06-08 |
0.0871 USDT |
90,060,630.0000 |
0.0780 USDT |
0.0780 USDT |
0.0793 USDT |
0.0858 USDT |
| 2025-06-07 |
0.0771 USDT |
6,601,678.0000 |
0.0757 USDT |
0.0754 USDT |
0.0760 USDT |
0.0783 USDT |
| 2025-06-06 |
0.0754 USDT |
7,988,066.6000 |
0.0734 USDT |
0.0732 USDT |
0.0742 USDT |
0.0758 USDT |
| 2025-06-05 |
0.0759 USDT |
8,400,805.3000 |
0.0765 USDT |
0.0725 USDT |
0.0739 USDT |
0.0734 USDT |
| 2025-06-04 |
0.0785 USDT |
5,358,809.8000 |
0.0788 USDT |
0.0762 USDT |
0.0769 USDT |
0.0766 USDT |
| 2025-06-03 |
0.0798 USDT |
4,918,827.8000 |
0.0798 USDT |
0.0785 USDT |
0.0788 USDT |
0.0787 USDT |
| 2025-06-02 |
0.0779 USDT |
6,929,768.1000 |
0.0790 USDT |
0.0761 USDT |
0.0767 USDT |
0.0797 USDT |
| 2025-06-01 |
0.0770 USDT |
11,663,001.0000 |
0.0767 USDT |
0.0747 USDT |
0.0758 USDT |
0.0789 USDT |
| 2025-05-31 |
0.0751 USDT |
11,339,233.9000 |
0.0748 USDT |
0.0723 USDT |
0.0735 USDT |
0.0770 USDT |
| 2025-05-30 |
0.0803 USDT |
23,737,848.8000 |
0.0856 USDT |
0.0746 USDT |
0.0755 USDT |
0.0752 USDT |
| 2025-05-29 |
0.0918 USDT |
23,862,203.8000 |
0.0948 USDT |
0.0863 USDT |
0.0875 USDT |
0.0876 USDT |
| 2025-05-28 |
0.0905 USDT |
32,600,016.0000 |
0.0862 USDT |
0.0856 USDT |
0.0867 USDT |
0.0947 USDT |
| 2025-05-27 |
0.0856 USDT |
6,508,743.9000 |
0.0840 USDT |
0.0825 USDT |
0.0833 USDT |
0.0866 USDT |
| 2025-05-26 |
0.0848 USDT |
6,576,059.5000 |
0.0847 USDT |
0.0830 USDT |
0.0836 USDT |
0.0841 USDT |
| 2025-05-25 |
0.0841 USDT |
10,221,721.1000 |
0.0879 USDT |
0.0810 USDT |
0.0826 USDT |
0.0844 USDT |
| 2025-05-24 |
0.0894 USDT |
5,113,927.8000 |
0.0887 USDT |
0.0880 USDT |
0.0884 USDT |
0.0883 USDT |
| 2025-05-23 |
0.0946 USDT |
10,141,872.6000 |
0.0970 USDT |
0.0895 USDT |
0.0898 USDT |
0.0897 USDT |
| 2025-05-22 |
0.0954 USDT |
9,997,476.6000 |
0.0933 USDT |
0.0931 USDT |
0.0943 USDT |
0.0971 USDT |
| 2025-05-21 |
0.0922 USDT |
14,814,562.9000 |
0.0924 USDT |
0.0901 USDT |
0.0910 USDT |
0.0928 USDT |
| 2025-05-20 |
0.0914 USDT |
11,162,151.4000 |
0.0913 USDT |
0.0897 USDT |
0.0908 USDT |
0.0922 USDT |
| 2025-05-19 |
0.0905 USDT |
9,604,792.1000 |
0.0945 USDT |
0.0876 USDT |
0.0893 USDT |
0.0909 USDT |
| 2025-05-18 |
0.0931 USDT |
9,224,723.7000 |
0.0911 USDT |
0.0889 USDT |
0.0912 USDT |
0.0941 USDT |
| 2025-05-17 |
0.0912 USDT |
10,557,795.3000 |
0.0940 USDT |
0.0888 USDT |
0.0904 USDT |
0.0911 USDT |
| 2025-05-16 |
0.0963 USDT |
9,532,060.1000 |
0.0942 USDT |
0.0939 USDT |
0.0951 USDT |
0.0946 USDT |
| 2025-05-15 |
0.0954 USDT |
18,939,472.2000 |
0.1003 USDT |
0.0917 USDT |
0.0933 USDT |
0.0936 USDT |
| 2025-05-14 |
0.1032 USDT |
14,697,505.0000 |
0.1065 USDT |
0.0995 USDT |
0.1008 USDT |
0.1006 USDT |
| 2025-05-13 |
0.1039 USDT |
19,384,062.2000 |
0.1036 USDT |
0.0988 USDT |
0.1002 USDT |
0.1071 USDT |
| 2025-05-12 |
0.1057 USDT |
44,160,150.6000 |
0.0991 USDT |
0.0983 USDT |
0.1001 USDT |
0.1036 USDT |
| 2025-05-11 |
0.0993 USDT |
12,754,358.5000 |
0.1031 USDT |
0.0967 USDT |
0.0982 USDT |
0.0993 USDT |
| 2025-05-10 |
0.0963 USDT |
23,398,933.5000 |
0.0917 USDT |
0.0916 USDT |
0.0934 USDT |
0.1029 USDT |
| 2025-05-09 |
0.0890 USDT |
21,090,877.1000 |
0.0840 USDT |
0.0838 USDT |
0.0844 USDT |
0.0914 USDT |
| 2025-05-08 |
0.0800 USDT |
12,481,386.4000 |
0.0743 USDT |
0.0742 USDT |
0.0750 USDT |
0.0834 USDT |
| 2025-05-07 |
0.0740 USDT |
8,676,298.8000 |
0.0734 USDT |
0.0731 USDT |
0.0738 USDT |
0.0745 USDT |
| 2025-05-06 |
0.0741 USDT |
10,302,150.2000 |
0.0763 USDT |
0.0716 USDT |
0.0732 USDT |
0.0735 USDT |
| 2025-05-05 |
0.0768 USDT |
6,912,830.9000 |
0.0772 USDT |
0.0757 USDT |
0.0764 USDT |
0.0761 USDT |