Identifier on DigiFinex: glm_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-02 |
0.2531 USDT |
64,866.3000 |
0.2554 USDT |
0.2513 USDT |
0.2557 USDT |
0.2535 USDT |
2025-04-01 |
0.2598 USDT |
44,390.5000 |
0.2582 USDT |
0.2573 USDT |
0.2607 USDT |
0.2596 USDT |
2025-03-31 |
0.2568 USDT |
1,054,000.3000 |
0.2532 USDT |
0.2504 USDT |
0.2556 USDT |
0.2577 USDT |
2025-03-30 |
0.2576 USDT |
524,025.4000 |
0.2583 USDT |
0.2558 USDT |
0.2592 USDT |
0.2597 USDT |
2025-03-29 |
0.2608 USDT |
1,224,062.3000 |
0.2615 USDT |
0.2524 USDT |
0.2550 USDT |
0.2537 USDT |
2025-03-28 |
0.2741 USDT |
11,297.8000 |
0.2651 USDT |
0.2643 USDT |
0.2669 USDT |
0.2664 USDT |
2025-03-27 |
0.2862 USDT |
1,299,980.0000 |
0.2904 USDT |
0.2798 USDT |
0.2839 USDT |
0.2871 USDT |
2025-03-26 |
0.2904 USDT |
6,574.8000 |
0.2869 USDT |
0.2865 USDT |
0.2887 USDT |
0.2877 USDT |
2025-03-25 |
0.2900 USDT |
335,748.3000 |
0.2869 USDT |
0.2852 USDT |
0.2883 USDT |
0.2907 USDT |
2025-03-24 |
0.2833 USDT |
560,155.7000 |
0.2850 USDT |
0.2843 USDT |
0.2867 USDT |
0.2878 USDT |
2025-03-23 |
0.2813 USDT |
72,458.3000 |
0.2772 USDT |
0.2760 USDT |
0.2776 USDT |
0.2766 USDT |
2025-03-22 |
0.2811 USDT |
77,832.4000 |
0.2884 USDT |
0.2878 USDT |
0.2890 USDT |
0.2884 USDT |
2025-03-21 |
0.2809 USDT |
12,603.2000 |
0.2797 USDT |
0.2792 USDT |
0.2800 USDT |
0.2795 USDT |
2025-03-20 |
0.2839 USDT |
8,734.4000 |
0.2834 USDT |
0.2824 USDT |
0.2835 USDT |
0.2825 USDT |
2025-03-19 |
0.2847 USDT |
190,105.6000 |
0.2811 USDT |
0.2794 USDT |
0.2846 USDT |
0.2821 USDT |
2025-03-18 |
0.2913 USDT |
64,516.6000 |
0.2845 USDT |
0.2819 USDT |
0.2852 USDT |
0.2849 USDT |
2025-03-17 |
0.2860 USDT |
66,185.2000 |
0.2922 USDT |
0.2917 USDT |
0.2949 USDT |
0.2937 USDT |
2025-03-16 |
0.2876 USDT |
33,143.1000 |
0.2846 USDT |
0.2796 USDT |
0.2846 USDT |
0.2808 USDT |
2025-03-15 |
0.2948 USDT |
319,490.9000 |
0.2902 USDT |
0.2901 USDT |
0.2926 USDT |
0.2939 USDT |
2025-03-14 |
0.2924 USDT |
20,657.6000 |
0.2969 USDT |
0.2951 USDT |
0.2969 USDT |
0.2953 USDT |
2025-03-13 |
0.3022 USDT |
12,579.6000 |
0.2815 USDT |
0.2796 USDT |
0.2820 USDT |
0.2796 USDT |
2025-03-12 |
0.2829 USDT |
86,527.9000 |
0.2916 USDT |
0.2872 USDT |
0.2918 USDT |
0.2873 USDT |
2025-03-11 |
0.2622 USDT |
1,419,700.5000 |
0.2658 USDT |
0.2602 USDT |
0.2660 USDT |
0.2713 USDT |
2025-03-10 |
0.2721 USDT |
53,902.6000 |
0.2653 USDT |
0.2649 USDT |
0.2690 USDT |
0.2674 USDT |
2025-03-09 |
0.2736 USDT |
636,266.2000 |
0.2714 USDT |
0.2588 USDT |
0.2642 USDT |
0.2651 USDT |
2025-03-08 |
0.3029 USDT |
4,481.6000 |
0.3001 USDT |
0.2994 USDT |
0.3008 USDT |
0.2995 USDT |
2025-03-07 |
0.3064 USDT |
159,128.4000 |
0.3139 USDT |
0.3048 USDT |
0.3087 USDT |
0.3056 USDT |
2025-03-06 |
0.3101 USDT |
12,893.4000 |
0.2993 USDT |
0.2984 USDT |
0.3015 USDT |
0.2993 USDT |
2025-03-05 |
0.3164 USDT |
383,244.8000 |
0.3157 USDT |
0.3073 USDT |
0.3116 USDT |
0.3110 USDT |
2025-03-04 |
0.3078 USDT |
818,058.4000 |
0.3161 USDT |
0.3019 USDT |
0.3065 USDT |
0.3093 USDT |
2025-03-03 |
0.3334 USDT |
441,113.0000 |
0.3263 USDT |
0.3079 USDT |
0.3146 USDT |
0.3089 USDT |
2025-03-02 |
0.3476 USDT |
336,138.9000 |
0.3488 USDT |
0.3447 USDT |
0.3544 USDT |
0.3536 USDT |
2025-03-01 |
0.3436 USDT |
102,426.1000 |
0.3392 USDT |
0.3390 USDT |
0.3407 USDT |
0.3404 USDT |
2025-02-28 |
0.3581 USDT |
261,704.6000 |
0.3495 USDT |
0.3479 USDT |
0.3532 USDT |
0.3539 USDT |
2025-02-27 |
0.3317 USDT |
294,172.5000 |
0.3316 USDT |
0.3310 USDT |
0.3366 USDT |
0.3421 USDT |
2025-02-26 |
0.3325 USDT |
627,688.3000 |
0.3363 USDT |
0.3214 USDT |
0.3290 USDT |
0.3333 USDT |
2025-02-25 |
0.3369 USDT |
209,612.9000 |
0.3357 USDT |
0.3282 USDT |
0.3328 USDT |
0.3361 USDT |
2025-02-24 |
0.3496 USDT |
680,433.0000 |
0.3358 USDT |
0.3321 USDT |
0.3422 USDT |
0.3376 USDT |
2025-02-23 |
0.3735 USDT |
3,368,470.4000 |
0.3776 USDT |
0.3572 USDT |
0.3733 USDT |
0.3805 USDT |
2025-02-22 |
0.2964 USDT |
159,838.7000 |
0.2988 USDT |
0.2974 USDT |
0.2991 USDT |
0.3042 USDT |
2025-02-21 |
0.3151 USDT |
445,395.4000 |
0.3089 USDT |
0.2944 USDT |
0.2978 USDT |
0.2977 USDT |
2025-02-20 |
0.3297 USDT |
430,715.9000 |
0.3234 USDT |
0.3233 USDT |
0.3262 USDT |
0.3264 USDT |
2025-02-19 |
0.2952 USDT |
274,903.1000 |
0.2903 USDT |
0.2885 USDT |
0.2903 USDT |
0.2894 USDT |
2025-02-18 |
0.2988 USDT |
423,903.2000 |
0.2830 USDT |
0.2794 USDT |
0.2838 USDT |
0.2839 USDT |
2025-02-17 |
0.3639 USDT |
717,274.4000 |
0.3213 USDT |
0.3085 USDT |
0.3130 USDT |
0.3131 USDT |
2025-02-16 |
0.3663 USDT |
673,015.7000 |
0.3803 USDT |
0.3778 USDT |
0.3940 USDT |
0.3822 USDT |
2025-02-15 |
0.2660 USDT |
43,268.8000 |
0.2655 USDT |
0.2607 USDT |
0.2627 USDT |
0.2615 USDT |
2025-02-14 |
0.2669 USDT |
93,259.6000 |
0.2646 USDT |
0.2645 USDT |
0.2670 USDT |
0.2726 USDT |
2025-02-13 |
0.2696 USDT |
88,707.4000 |
0.2650 USDT |
0.2612 USDT |
0.2650 USDT |
0.2663 USDT |
2025-02-12 |
0.2643 USDT |
229,012.8000 |
0.2683 USDT |
0.2655 USDT |
0.2684 USDT |
0.2790 USDT |