Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.1816 USDT |
11,418,725.0000 |
0.1805 USDT |
0.1746 USDT |
0.1773 USDT |
0.1774 USDT |
| 2025-01-23 |
0.1795 USDT |
12,255,597.9000 |
0.1838 USDT |
0.1752 USDT |
0.1772 USDT |
0.1808 USDT |
| 2025-01-22 |
0.1851 USDT |
8,519,743.4000 |
0.1841 USDT |
0.1821 USDT |
0.1849 USDT |
0.1846 USDT |
| 2025-01-21 |
0.1805 USDT |
19,652,649.9000 |
0.1778 USDT |
0.1715 USDT |
0.1742 USDT |
0.1841 USDT |
| 2025-01-20 |
0.1871 USDT |
29,668,353.2000 |
0.1875 USDT |
0.1754 USDT |
0.1783 USDT |
0.1766 USDT |
| 2025-01-19 |
0.2010 USDT |
23,592,818.0000 |
0.2133 USDT |
0.1855 USDT |
0.1965 USDT |
0.1889 USDT |
| 2025-01-18 |
0.2153 USDT |
15,320,722.3000 |
0.2327 USDT |
0.2071 USDT |
0.2108 USDT |
0.2107 USDT |
| 2025-01-17 |
0.2270 USDT |
14,144,346.6000 |
0.2196 USDT |
0.2196 USDT |
0.2213 USDT |
0.2318 USDT |
| 2025-01-16 |
0.2228 USDT |
12,954,477.8000 |
0.2273 USDT |
0.2155 USDT |
0.2185 USDT |
0.2210 USDT |
| 2025-01-15 |
0.2185 USDT |
12,708,715.0000 |
0.2190 USDT |
0.2074 USDT |
0.2102 USDT |
0.2231 USDT |
| 2025-01-14 |
0.2127 USDT |
8,478,767.2000 |
0.2085 USDT |
0.2076 USDT |
0.2097 USDT |
0.2172 USDT |
| 2025-01-13 |
0.2035 USDT |
15,113,922.8000 |
0.2170 USDT |
0.1921 USDT |
0.1970 USDT |
0.2088 USDT |
| 2025-01-12 |
0.2200 USDT |
4,747,797.5000 |
0.2229 USDT |
0.2133 USDT |
0.2165 USDT |
0.2151 USDT |
| 2025-01-11 |
0.2228 USDT |
5,050,091.4000 |
0.2259 USDT |
0.2189 USDT |
0.2203 USDT |
0.2238 USDT |
| 2025-01-10 |
0.2240 USDT |
8,724,025.5000 |
0.2220 USDT |
0.2176 USDT |
0.2229 USDT |
0.2267 USDT |
| 2025-01-09 |
0.2260 USDT |
8,757,079.9000 |
0.2295 USDT |
0.2170 USDT |
0.2218 USDT |
0.2204 USDT |
| 2025-01-08 |
0.2309 USDT |
11,687,073.5000 |
0.2394 USDT |
0.2166 USDT |
0.2258 USDT |
0.2284 USDT |
| 2025-01-07 |
0.2568 USDT |
11,965,608.4000 |
0.2694 USDT |
0.2382 USDT |
0.2420 USDT |
0.2410 USDT |
| 2025-01-06 |
0.2693 USDT |
6,370,269.7000 |
0.2689 USDT |
0.2639 USDT |
0.2661 USDT |
0.2695 USDT |
| 2025-01-05 |
0.2664 USDT |
8,077,587.6000 |
0.2702 USDT |
0.2602 USDT |
0.2654 USDT |
0.2668 USDT |
| 2025-01-04 |
0.2710 USDT |
10,364,365.0000 |
0.2723 USDT |
0.2658 USDT |
0.2688 USDT |
0.2700 USDT |
| 2025-01-03 |
0.2679 USDT |
12,570,376.9000 |
0.2603 USDT |
0.2567 USDT |
0.2592 USDT |
0.2715 USDT |
| 2025-01-02 |
0.2609 USDT |
10,965,049.6000 |
0.2555 USDT |
0.2552 USDT |
0.2595 USDT |
0.2589 USDT |
| 2025-01-01 |
0.2501 USDT |
8,062,077.8000 |
0.2472 USDT |
0.2412 USDT |
0.2445 USDT |
0.2549 USDT |
| 2024-12-31 |
0.2543 USDT |
10,320,075.8000 |
0.2535 USDT |
0.2466 USDT |
0.2481 USDT |
0.2474 USDT |
| 2024-12-30 |
0.2562 USDT |
19,436,699.3000 |
0.2600 USDT |
0.2424 USDT |
0.2468 USDT |
0.2530 USDT |
| 2024-12-29 |
0.2719 USDT |
17,026,149.1000 |
0.2792 USDT |
0.2581 USDT |
0.2597 USDT |
0.2584 USDT |
| 2024-12-28 |
0.2834 USDT |
75,091,516.8000 |
0.2600 USDT |
0.2578 USDT |
0.2622 USDT |
0.2795 USDT |
| 2024-12-27 |
0.2581 USDT |
27,313,746.8000 |
0.2459 USDT |
0.2443 USDT |
0.2483 USDT |
0.2604 USDT |
| 2024-12-26 |
0.2538 USDT |
9,817,325.7000 |
0.2719 USDT |
0.2439 USDT |
0.2472 USDT |
0.2456 USDT |
| 2024-12-25 |
0.2692 USDT |
16,468,268.3000 |
0.2659 USDT |
0.2599 USDT |
0.2624 USDT |
0.2706 USDT |
| 2024-12-24 |
0.2572 USDT |
10,565,661.1000 |
0.2529 USDT |
0.2456 USDT |
0.2489 USDT |
0.2638 USDT |
| 2024-12-23 |
0.2374 USDT |
9,565,261.0000 |
0.2297 USDT |
0.2238 USDT |
0.2299 USDT |
0.2414 USDT |
| 2024-12-22 |
0.2320 USDT |
9,786,374.4000 |
0.2323 USDT |
0.2218 USDT |
0.2277 USDT |
0.2268 USDT |
| 2024-12-21 |
0.2421 USDT |
11,620,612.3000 |
0.2454 USDT |
0.2286 USDT |
0.2326 USDT |
0.2304 USDT |
| 2024-12-20 |
0.2234 USDT |
26,910,224.4000 |
0.2327 USDT |
0.2010 USDT |
0.2118 USDT |
0.2447 USDT |
| 2024-12-19 |
0.2468 USDT |
21,179,470.1000 |
0.2578 USDT |
0.2246 USDT |
0.2329 USDT |
0.2364 USDT |
| 2024-12-18 |
0.2744 USDT |
12,814,020.7000 |
0.2828 USDT |
0.2547 USDT |
0.2626 USDT |
0.2607 USDT |
| 2024-12-17 |
0.2950 USDT |
10,614,609.6000 |
0.3006 USDT |
0.2807 USDT |
0.2853 USDT |
0.2828 USDT |
| 2024-12-16 |
0.3070 USDT |
13,081,877.8000 |
0.3150 USDT |
0.2951 USDT |
0.2987 USDT |
0.3038 USDT |
| 2024-12-15 |
0.3041 USDT |
13,620,880.5000 |
0.3027 USDT |
0.2903 USDT |
0.2968 USDT |
0.3040 USDT |
| 2024-12-14 |
0.3107 USDT |
11,845,946.1000 |
0.3242 USDT |
0.2968 USDT |
0.3028 USDT |
0.3036 USDT |
| 2024-12-13 |
0.3249 USDT |
12,042,534.3000 |
0.3286 USDT |
0.3159 USDT |
0.3213 USDT |
0.3221 USDT |
| 2024-12-12 |
0.3359 USDT |
17,081,494.9000 |
0.3322 USDT |
0.3247 USDT |
0.3297 USDT |
0.3284 USDT |
| 2024-12-11 |
0.3205 USDT |
16,464,809.0000 |
0.3113 USDT |
0.3002 USDT |
0.3091 USDT |
0.3343 USDT |
| 2024-12-10 |
0.3078 USDT |
24,725,703.1000 |
0.3144 USDT |
0.2826 USDT |
0.2964 USDT |
0.3149 USDT |
| 2024-12-09 |
0.3339 USDT |
29,077,478.4000 |
0.3849 USDT |
0.2800 USDT |
0.3147 USDT |
0.3165 USDT |
| 2024-12-08 |
0.3825 USDT |
11,320,425.3000 |
0.3868 USDT |
0.3718 USDT |
0.3777 USDT |
0.3842 USDT |
| 2024-12-07 |
0.3872 USDT |
13,429,094.8000 |
0.3879 USDT |
0.3750 USDT |
0.3795 USDT |
0.3882 USDT |
| 2024-12-06 |
0.3754 USDT |
19,935,987.9000 |
0.3643 USDT |
0.3539 USDT |
0.3663 USDT |
0.3851 USDT |