Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0783 USDT |
9,760,700.5000 |
0.0795 USDT |
0.0765 USDT |
0.0772 USDT |
0.0772 USDT |
| 2025-05-03 |
0.0811 USDT |
6,002,326.4000 |
0.0830 USDT |
0.0794 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-05-02 |
0.0834 USDT |
8,791,294.9000 |
0.0840 USDT |
0.0816 USDT |
0.0828 USDT |
0.0826 USDT |
| 2025-05-01 |
0.0838 USDT |
8,091,289.4000 |
0.0824 USDT |
0.0821 USDT |
0.0826 USDT |
0.0838 USDT |
| 2025-04-30 |
0.0820 USDT |
12,802,926.5000 |
0.0817 USDT |
0.0804 USDT |
0.0814 USDT |
0.0827 USDT |
| 2025-04-29 |
0.0830 USDT |
9,853,916.4000 |
0.0824 USDT |
0.0811 USDT |
0.0816 USDT |
0.0815 USDT |
| 2025-04-28 |
0.0819 USDT |
8,686,792.2000 |
0.0808 USDT |
0.0794 USDT |
0.0805 USDT |
0.0822 USDT |
| 2025-04-27 |
0.0818 USDT |
9,205,295.5000 |
0.0831 USDT |
0.0804 USDT |
0.0812 USDT |
0.0809 USDT |
| 2025-04-26 |
0.0836 USDT |
12,243,272.8000 |
0.0838 USDT |
0.0813 USDT |
0.0828 USDT |
0.0834 USDT |
| 2025-04-25 |
0.0831 USDT |
13,686,719.9000 |
0.0803 USDT |
0.0795 USDT |
0.0807 USDT |
0.0841 USDT |
| 2025-04-24 |
0.0775 USDT |
12,572,362.3000 |
0.0784 USDT |
0.0752 USDT |
0.0758 USDT |
0.0796 USDT |
| 2025-04-23 |
0.0781 USDT |
14,884,827.0000 |
0.0759 USDT |
0.0756 USDT |
0.0764 USDT |
0.0783 USDT |
| 2025-04-22 |
0.0719 USDT |
15,848,277.6000 |
0.0711 USDT |
0.0691 USDT |
0.0702 USDT |
0.0760 USDT |
| 2025-04-21 |
0.0724 USDT |
16,865,754.9000 |
0.0723 USDT |
0.0707 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-04-20 |
0.0717 USDT |
26,733,362.0000 |
0.0700 USDT |
0.0682 USDT |
0.0692 USDT |
0.0720 USDT |
| 2025-04-19 |
0.0690 USDT |
15,187,688.1000 |
0.0660 USDT |
0.0657 USDT |
0.0660 USDT |
0.0704 USDT |
| 2025-04-18 |
0.0670 USDT |
17,778,195.4000 |
0.0645 USDT |
0.0640 USDT |
0.0646 USDT |
0.0661 USDT |
| 2025-04-17 |
0.0640 USDT |
8,740,120.2000 |
0.0628 USDT |
0.0625 USDT |
0.0630 USDT |
0.0643 USDT |
| 2025-04-16 |
0.0631 USDT |
14,012,903.3000 |
0.0634 USDT |
0.0618 USDT |
0.0628 USDT |
0.0632 USDT |
| 2025-04-15 |
0.0659 USDT |
14,903,459.1000 |
0.0656 USDT |
0.0638 USDT |
0.0645 USDT |
0.0640 USDT |
| 2025-04-14 |
0.0684 USDT |
29,104,275.3000 |
0.0676 USDT |
0.0653 USDT |
0.0657 USDT |
0.0656 USDT |
| 2025-04-13 |
0.0696 USDT |
18,388,566.8000 |
0.0713 USDT |
0.0672 USDT |
0.0677 USDT |
0.0677 USDT |
| 2025-04-12 |
0.0702 USDT |
19,531,646.5000 |
0.0654 USDT |
0.0652 USDT |
0.0655 USDT |
0.0714 USDT |
| 2025-04-11 |
0.0649 USDT |
11,917,778.4000 |
0.0636 USDT |
0.0634 USDT |
0.0638 USDT |
0.0654 USDT |
| 2025-04-10 |
0.0618 USDT |
18,555,963.8000 |
0.0632 USDT |
0.0597 USDT |
0.0608 USDT |
0.0633 USDT |
| 2025-04-09 |
0.0597 USDT |
23,523,852.2000 |
0.0567 USDT |
0.0548 USDT |
0.0567 USDT |
0.0637 USDT |
| 2025-04-08 |
0.0588 USDT |
14,107,865.6000 |
0.0590 USDT |
0.0565 USDT |
0.0569 USDT |
0.0568 USDT |
| 2025-04-07 |
0.0570 USDT |
36,186,803.2000 |
0.0587 USDT |
0.0535 USDT |
0.0556 USDT |
0.0597 USDT |
| 2025-04-06 |
0.0613 USDT |
16,475,791.7000 |
0.0650 USDT |
0.0581 USDT |
0.0590 USDT |
0.0584 USDT |
| 2025-04-05 |
0.0653 USDT |
5,460,142.2000 |
0.0656 USDT |
0.0642 USDT |
0.0646 USDT |
0.0644 USDT |
| 2025-04-04 |
0.0655 USDT |
12,920,364.5000 |
0.0654 USDT |
0.0639 USDT |
0.0652 USDT |
0.0661 USDT |
| 2025-04-03 |
0.0653 USDT |
21,047,911.8000 |
0.0680 USDT |
0.0619 USDT |
0.0628 USDT |
0.0647 USDT |
| 2025-04-02 |
0.0709 USDT |
14,987,507.4000 |
0.0726 USDT |
0.0676 USDT |
0.0682 USDT |
0.0681 USDT |
| 2025-04-01 |
0.0742 USDT |
10,374,484.1000 |
0.0734 USDT |
0.0724 USDT |
0.0731 USDT |
0.0730 USDT |
| 2025-03-31 |
0.0736 USDT |
12,019,486.9000 |
0.0745 USDT |
0.0717 USDT |
0.0732 USDT |
0.0734 USDT |
| 2025-03-30 |
0.0752 USDT |
6,727,082.4000 |
0.0745 USDT |
0.0737 USDT |
0.0743 USDT |
0.0742 USDT |
| 2025-03-29 |
0.0765 USDT |
15,386,663.8000 |
0.0797 USDT |
0.0724 USDT |
0.0743 USDT |
0.0741 USDT |
| 2025-03-28 |
0.0816 USDT |
24,172,115.8000 |
0.0894 USDT |
0.0778 USDT |
0.0787 USDT |
0.0791 USDT |
| 2025-03-27 |
0.0907 USDT |
9,305,717.6000 |
0.0902 USDT |
0.0889 USDT |
0.0894 USDT |
0.0893 USDT |
| 2025-03-26 |
0.0920 USDT |
29,546,173.5000 |
0.0960 USDT |
0.0869 USDT |
0.0907 USDT |
0.0906 USDT |
| 2025-03-25 |
0.0959 USDT |
6,991,445.9000 |
0.0963 USDT |
0.0946 USDT |
0.0956 USDT |
0.0957 USDT |
| 2025-03-24 |
0.0961 USDT |
9,512,103.2000 |
0.0929 USDT |
0.0921 USDT |
0.0924 USDT |
0.0972 USDT |
| 2025-03-23 |
0.0920 USDT |
9,695,601.1000 |
0.0914 USDT |
0.0905 USDT |
0.0913 USDT |
0.0923 USDT |
| 2025-03-22 |
0.0907 USDT |
6,108,170.9000 |
0.0889 USDT |
0.0885 USDT |
0.0891 USDT |
0.0916 USDT |
| 2025-03-21 |
0.0905 USDT |
12,985,436.7000 |
0.0905 USDT |
0.0879 USDT |
0.0887 USDT |
0.0901 USDT |
| 2025-03-20 |
0.0918 USDT |
9,272,228.1000 |
0.0944 USDT |
0.0896 USDT |
0.0910 USDT |
0.0901 USDT |
| 2025-03-19 |
0.0939 USDT |
23,236,581.8000 |
0.0942 USDT |
0.0907 USDT |
0.0934 USDT |
0.0941 USDT |
| 2025-03-18 |
0.0899 USDT |
20,281,579.3000 |
0.0896 USDT |
0.0868 USDT |
0.0884 USDT |
0.0926 USDT |
| 2025-03-17 |
0.0885 USDT |
10,703,334.6000 |
0.0863 USDT |
0.0859 USDT |
0.0874 USDT |
0.0899 USDT |
| 2025-03-16 |
0.0879 USDT |
10,665,260.3000 |
0.0909 USDT |
0.0854 USDT |
0.0864 USDT |
0.0861 USDT |