Identifier on DigiFinex: glm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.3061 USDT |
1,825,903.4000 |
0.3216 USDT |
0.2881 USDT |
0.2928 USDT |
0.3003 USDT |
| 2024-08-02 |
0.3243 USDT |
3,310,180.8000 |
0.3119 USDT |
0.2981 USDT |
0.3025 USDT |
0.3215 USDT |
| 2024-08-01 |
0.3081 USDT |
650,281.6000 |
0.3187 USDT |
0.2869 USDT |
0.2962 USDT |
0.3118 USDT |
| 2024-07-31 |
0.3266 USDT |
249,303.6000 |
0.3269 USDT |
0.3168 USDT |
0.3198 USDT |
0.3187 USDT |
| 2024-07-30 |
0.3312 USDT |
272,143.2000 |
0.3318 USDT |
0.3229 USDT |
0.3267 USDT |
0.3269 USDT |
| 2024-07-29 |
0.3402 USDT |
342,391.2000 |
0.3368 USDT |
0.3304 USDT |
0.3332 USDT |
0.3319 USDT |
| 2024-07-28 |
0.3385 USDT |
236,909.2000 |
0.3469 USDT |
0.3321 USDT |
0.3335 USDT |
0.3367 USDT |
| 2024-07-27 |
0.3439 USDT |
425,027.7000 |
0.3468 USDT |
0.3358 USDT |
0.3389 USDT |
0.3469 USDT |
| 2024-07-26 |
0.3331 USDT |
284,718.7000 |
0.3237 USDT |
0.3221 USDT |
0.3252 USDT |
0.3469 USDT |
| 2024-07-25 |
0.3256 USDT |
657,029.0000 |
0.3439 USDT |
0.3107 USDT |
0.3169 USDT |
0.3237 USDT |
| 2024-07-24 |
0.3527 USDT |
1,705,555.7000 |
0.3375 USDT |
0.3334 USDT |
0.3381 USDT |
0.3438 USDT |
| 2024-07-23 |
0.3365 USDT |
534,367.5000 |
0.3454 USDT |
0.3256 USDT |
0.3310 USDT |
0.3374 USDT |
| 2024-07-22 |
0.3506 USDT |
437,283.3000 |
0.3603 USDT |
0.3417 USDT |
0.3456 USDT |
0.3454 USDT |
| 2024-07-21 |
0.3569 USDT |
718,992.8000 |
0.3539 USDT |
0.3376 USDT |
0.3503 USDT |
0.3603 USDT |
| 2024-07-20 |
0.3515 USDT |
506,524.3000 |
0.3509 USDT |
0.3462 USDT |
0.3498 USDT |
0.3539 USDT |
| 2024-07-19 |
0.3448 USDT |
560,376.2000 |
0.3417 USDT |
0.3346 USDT |
0.3391 USDT |
0.3510 USDT |
| 2024-07-18 |
0.3440 USDT |
957,888.4000 |
0.3432 USDT |
0.3305 USDT |
0.3355 USDT |
0.3417 USDT |
| 2024-07-17 |
0.3519 USDT |
665,534.6000 |
0.3552 USDT |
0.3422 USDT |
0.3464 USDT |
0.3433 USDT |
| 2024-07-16 |
0.3519 USDT |
2,040,068.9000 |
0.3388 USDT |
0.3386 USDT |
0.3501 USDT |
0.3553 USDT |
| 2024-07-15 |
0.3252 USDT |
704,327.7000 |
0.3195 USDT |
0.3195 USDT |
0.3230 USDT |
0.3388 USDT |
| 2024-07-14 |
0.3169 USDT |
258,041.2000 |
0.3177 USDT |
0.3127 USDT |
0.3139 USDT |
0.3195 USDT |
| 2024-07-13 |
0.3141 USDT |
230,327.8000 |
0.3135 USDT |
0.3102 USDT |
0.3128 USDT |
0.3178 USDT |
| 2024-07-12 |
0.3104 USDT |
357,989.9000 |
0.3075 USDT |
0.3032 USDT |
0.3060 USDT |
0.3136 USDT |
| 2024-07-11 |
0.3148 USDT |
555,081.7000 |
0.3185 USDT |
0.3056 USDT |
0.3081 USDT |
0.3074 USDT |
| 2024-07-10 |
0.3184 USDT |
748,537.9000 |
0.3178 USDT |
0.3106 USDT |
0.3147 USDT |
0.3184 USDT |
| 2024-07-09 |
0.3170 USDT |
942,594.5000 |
0.3171 USDT |
0.3081 USDT |
0.3137 USDT |
0.3160 USDT |
| 2024-07-08 |
0.3139 USDT |
3,296,476.0000 |
0.2980 USDT |
0.2951 USDT |
0.3060 USDT |
0.3172 USDT |
| 2024-07-07 |
0.3175 USDT |
4,971,638.2000 |
0.2940 USDT |
0.2921 USDT |
0.3010 USDT |
0.2979 USDT |
| 2024-07-06 |
0.2836 USDT |
1,150,293.3000 |
0.2677 USDT |
0.2641 USDT |
0.2671 USDT |
0.2941 USDT |
| 2024-07-05 |
0.2577 USDT |
1,912,901.6000 |
0.2805 USDT |
0.2386 USDT |
0.2493 USDT |
0.2676 USDT |
| 2024-07-04 |
0.3048 USDT |
1,056,743.8000 |
0.3254 USDT |
0.2784 USDT |
0.2904 USDT |
0.2804 USDT |
| 2024-07-03 |
0.3340 USDT |
640,657.2000 |
0.3470 USDT |
0.3228 USDT |
0.3263 USDT |
0.3253 USDT |
| 2024-07-02 |
0.3478 USDT |
327,090.0000 |
0.3491 USDT |
0.3400 USDT |
0.3431 USDT |
0.3468 USDT |
| 2024-07-01 |
0.3540 USDT |
480,406.6000 |
0.3536 USDT |
0.3473 USDT |
0.3509 USDT |
0.3491 USDT |
| 2024-06-30 |
0.3405 USDT |
592,747.1000 |
0.3381 USDT |
0.3306 USDT |
0.3335 USDT |
0.3537 USDT |
| 2024-06-29 |
0.3454 USDT |
364,354.8000 |
0.3501 USDT |
0.3350 USDT |
0.3389 USDT |
0.3382 USDT |
| 2024-06-28 |
0.3583 USDT |
305,893.7000 |
0.3608 USDT |
0.3484 USDT |
0.3508 USDT |
0.3501 USDT |
| 2024-06-27 |
0.3546 USDT |
433,051.4000 |
0.3560 USDT |
0.3442 USDT |
0.3460 USDT |
0.3608 USDT |
| 2024-06-26 |
0.3663 USDT |
361,292.7000 |
0.3732 USDT |
0.3546 USDT |
0.3570 USDT |
0.3559 USDT |
| 2024-06-25 |
0.3664 USDT |
643,478.5000 |
0.3570 USDT |
0.3564 USDT |
0.3623 USDT |
0.3731 USDT |
| 2024-06-24 |
0.3507 USDT |
929,378.3000 |
0.3593 USDT |
0.3389 USDT |
0.3444 USDT |
0.3571 USDT |
| 2024-06-23 |
0.3710 USDT |
371,861.7000 |
0.3801 USDT |
0.3583 USDT |
0.3611 USDT |
0.3594 USDT |
| 2024-06-22 |
0.3745 USDT |
623,931.4000 |
0.3680 USDT |
0.3598 USDT |
0.3682 USDT |
0.3800 USDT |
| 2024-06-21 |
0.3693 USDT |
940,026.7000 |
0.3665 USDT |
0.3585 USDT |
0.3682 USDT |
0.3679 USDT |
| 2024-06-20 |
0.3771 USDT |
870,477.0000 |
0.3704 USDT |
0.3622 USDT |
0.3689 USDT |
0.3666 USDT |
| 2024-06-19 |
0.3690 USDT |
1,031,378.3000 |
0.3679 USDT |
0.3564 USDT |
0.3684 USDT |
0.3709 USDT |
| 2024-06-18 |
0.3789 USDT |
5,025,502.7000 |
0.3725 USDT |
0.3513 USDT |
0.3607 USDT |
0.3679 USDT |
| 2024-06-17 |
0.3932 USDT |
1,592,402.8000 |
0.4286 USDT |
0.3683 USDT |
0.3782 USDT |
0.3724 USDT |
| 2024-06-16 |
0.4298 USDT |
601,109.0000 |
0.4273 USDT |
0.4221 USDT |
0.4283 USDT |
0.4286 USDT |
| 2024-06-15 |
0.4286 USDT |
772,883.8000 |
0.4146 USDT |
0.4122 USDT |
0.4181 USDT |
0.4275 USDT |