Identifier on DigiFinex: glm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.3478 USDT |
105,958.0000 |
0.3402 USDT |
0.3374 USDT |
0.3388 USDT |
0.3391 USDT |
| 2024-09-20 |
0.3094 USDT |
110,875.5000 |
0.3064 USDT |
0.3023 USDT |
0.3065 USDT |
0.3118 USDT |
| 2024-09-19 |
0.2875 USDT |
62,876.2000 |
0.2941 USDT |
0.2927 USDT |
0.2944 USDT |
0.2963 USDT |
| 2024-09-18 |
0.2733 USDT |
77,799.9000 |
0.2742 USDT |
0.2692 USDT |
0.2726 USDT |
0.2775 USDT |
| 2024-09-17 |
0.2720 USDT |
58,174.0000 |
0.2739 USDT |
0.2713 USDT |
0.2724 USDT |
0.2715 USDT |
| 2024-09-16 |
0.2695 USDT |
66,065.1000 |
0.2678 USDT |
0.2660 USDT |
0.2681 USDT |
0.2668 USDT |
| 2024-09-15 |
0.2783 USDT |
69,158.1000 |
0.2770 USDT |
0.2711 USDT |
0.2726 USDT |
0.2714 USDT |
| 2024-09-14 |
0.2828 USDT |
58,663.1000 |
0.2823 USDT |
0.2778 USDT |
0.2797 USDT |
0.2797 USDT |
| 2024-09-13 |
0.2786 USDT |
85,439.6000 |
0.2805 USDT |
0.2795 USDT |
0.2814 USDT |
0.2826 USDT |
| 2024-09-12 |
0.2733 USDT |
71,436.3000 |
0.2707 USDT |
0.2693 USDT |
0.2724 USDT |
0.2762 USDT |
| 2024-09-11 |
0.2693 USDT |
106,316.0000 |
0.2646 USDT |
0.2643 USDT |
0.2697 USDT |
0.2716 USDT |
| 2024-09-10 |
0.2719 USDT |
86,789.7000 |
0.2711 USDT |
0.2708 USDT |
0.2732 USDT |
0.2772 USDT |
| 2024-09-09 |
0.2667 USDT |
86,188.3000 |
0.2707 USDT |
0.2700 USDT |
0.2714 USDT |
0.2720 USDT |
| 2024-09-08 |
0.2598 USDT |
49,495.0000 |
0.2600 USDT |
0.2592 USDT |
0.2602 USDT |
0.2639 USDT |
| 2024-09-07 |
0.2544 USDT |
56,960.4000 |
0.2568 USDT |
0.2551 USDT |
0.2569 USDT |
0.2569 USDT |
| 2024-09-06 |
0.2669 USDT |
13,795.3000 |
0.2655 USDT |
0.2622 USDT |
0.2655 USDT |
0.2626 USDT |
| 2024-09-05 |
0.2727 USDT |
58,569.7000 |
0.2699 USDT |
0.2658 USDT |
0.2669 USDT |
0.2669 USDT |
| 2024-09-04 |
0.2674 USDT |
60,079.0000 |
0.2725 USDT |
0.2711 USDT |
0.2751 USDT |
0.2754 USDT |
| 2024-09-03 |
0.2773 USDT |
86,809.6000 |
0.2703 USDT |
0.2697 USDT |
0.2730 USDT |
0.2730 USDT |
| 2024-09-02 |
0.2694 USDT |
31,392.9000 |
0.2726 USDT |
0.2713 USDT |
0.2745 USDT |
0.2789 USDT |
| 2024-09-01 |
0.2744 USDT |
34,361.2000 |
0.2740 USDT |
0.2698 USDT |
0.2721 USDT |
0.2716 USDT |
| 2024-08-31 |
0.2814 USDT |
70,174.2000 |
0.2789 USDT |
0.2770 USDT |
0.2792 USDT |
0.2800 USDT |
| 2024-08-30 |
0.2803 USDT |
27,829.0000 |
0.2766 USDT |
0.2764 USDT |
0.2807 USDT |
0.2842 USDT |
| 2024-08-29 |
0.2880 USDT |
54,989.6000 |
0.2916 USDT |
0.2819 USDT |
0.2862 USDT |
0.2862 USDT |
| 2024-08-28 |
0.2870 USDT |
128,658.4000 |
0.2858 USDT |
0.2817 USDT |
0.2858 USDT |
0.2857 USDT |
| 2024-08-27 |
0.3005 USDT |
161,130.4000 |
0.2987 USDT |
0.2834 USDT |
0.2882 USDT |
0.2865 USDT |
| 2024-08-26 |
0.3118 USDT |
119,749.0000 |
0.3052 USDT |
0.3009 USDT |
0.3048 USDT |
0.3039 USDT |
| 2024-08-25 |
0.3334 USDT |
42,001.4000 |
0.3292 USDT |
0.3264 USDT |
0.3278 USDT |
0.3273 USDT |
| 2024-08-24 |
0.3404 USDT |
95,764.9000 |
0.3416 USDT |
0.3317 USDT |
0.3392 USDT |
0.3323 USDT |
| 2024-08-23 |
0.3219 USDT |
148,144.5000 |
0.3195 USDT |
0.3194 USDT |
0.3228 USDT |
0.3311 USDT |
| 2024-08-22 |
0.3204 USDT |
86,537.7000 |
0.3160 USDT |
0.3154 USDT |
0.3167 USDT |
0.3161 USDT |
| 2024-08-21 |
0.3092 USDT |
101,953.3000 |
0.3166 USDT |
0.3136 USDT |
0.3160 USDT |
0.3141 USDT |
| 2024-08-20 |
0.3033 USDT |
170,374.8000 |
0.3045 USDT |
0.2947 USDT |
0.2983 USDT |
0.3031 USDT |
| 2024-08-19 |
0.2928 USDT |
144,445.6000 |
0.2915 USDT |
0.2894 USDT |
0.2929 USDT |
0.2990 USDT |
| 2024-08-18 |
0.2995 USDT |
84,618.5000 |
0.3020 USDT |
0.2978 USDT |
0.2998 USDT |
0.3003 USDT |
| 2024-08-17 |
0.3013 USDT |
40,916.9000 |
0.2996 USDT |
0.2961 USDT |
0.2972 USDT |
0.2985 USDT |
| 2024-08-16 |
0.3020 USDT |
57,667.4000 |
0.2999 USDT |
0.2951 USDT |
0.3027 USDT |
0.3018 USDT |
| 2024-08-15 |
0.3064 USDT |
148,217.4000 |
0.3113 USDT |
0.2965 USDT |
0.2994 USDT |
0.2979 USDT |
| 2024-08-14 |
0.3116 USDT |
46,813.1000 |
0.3078 USDT |
0.3028 USDT |
0.3070 USDT |
0.3074 USDT |
| 2024-08-13 |
0.3123 USDT |
168,291.3000 |
0.3119 USDT |
0.3082 USDT |
0.3121 USDT |
0.3149 USDT |
| 2024-08-12 |
0.3266 USDT |
3,048,589.4000 |
0.3148 USDT |
0.3098 USDT |
0.3143 USDT |
0.3206 USDT |
| 2024-08-11 |
0.3264 USDT |
6,365,525.5000 |
0.2950 USDT |
0.2934 USDT |
0.2949 USDT |
0.3149 USDT |
| 2024-08-10 |
0.2929 USDT |
263,439.5000 |
0.2936 USDT |
0.2875 USDT |
0.2893 USDT |
0.2950 USDT |
| 2024-08-09 |
0.2901 USDT |
765,615.2000 |
0.2935 USDT |
0.2845 USDT |
0.2910 USDT |
0.2936 USDT |
| 2024-08-08 |
0.2784 USDT |
627,591.8000 |
0.2616 USDT |
0.2555 USDT |
0.2630 USDT |
0.2936 USDT |
| 2024-08-07 |
0.2699 USDT |
749,412.5000 |
0.2669 USDT |
0.2572 USDT |
0.2628 USDT |
0.2610 USDT |
| 2024-08-06 |
0.2677 USDT |
838,583.1000 |
0.2561 USDT |
0.2558 USDT |
0.2632 USDT |
0.2667 USDT |
| 2024-08-05 |
0.2496 USDT |
2,285,421.3000 |
0.2819 USDT |
0.2273 USDT |
0.2357 USDT |
0.2561 USDT |
| 2024-08-04 |
0.2879 USDT |
703,514.3000 |
0.3004 USDT |
0.2698 USDT |
0.2773 USDT |
0.2817 USDT |
| 2024-08-03 |
0.3061 USDT |
1,825,903.4000 |
0.3216 USDT |
0.2881 USDT |
0.2928 USDT |
0.3003 USDT |