Identifier on DigiFinex: glm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-11 |
0.2611 USDT |
14,953.3000 |
0.2572 USDT |
0.2572 USDT |
0.2601 USDT |
0.2582 USDT |
| 2025-02-10 |
0.2500 USDT |
78,018.4000 |
0.2537 USDT |
0.2502 USDT |
0.2537 USDT |
0.2544 USDT |
| 2025-02-09 |
0.2541 USDT |
65,120.9000 |
0.2546 USDT |
0.2433 USDT |
0.2497 USDT |
0.2433 USDT |
| 2025-02-08 |
0.2395 USDT |
45,684.1000 |
0.2431 USDT |
0.2431 USDT |
0.2470 USDT |
0.2500 USDT |
| 2025-02-07 |
0.2427 USDT |
186,680.0000 |
0.2473 USDT |
0.2321 USDT |
0.2347 USDT |
0.2321 USDT |
| 2025-02-06 |
0.2433 USDT |
83,102.2000 |
0.2399 USDT |
0.2344 USDT |
0.2379 USDT |
0.2347 USDT |
| 2025-02-05 |
0.2504 USDT |
178,472.0000 |
0.2535 USDT |
0.2416 USDT |
0.2452 USDT |
0.2481 USDT |
| 2025-02-04 |
0.2602 USDT |
185,295.3000 |
0.2593 USDT |
0.2528 USDT |
0.2590 USDT |
0.2577 USDT |
| 2025-02-03 |
0.2502 USDT |
631,065.5000 |
0.2541 USDT |
0.2522 USDT |
0.2614 USDT |
0.2635 USDT |
| 2025-02-02 |
0.2932 USDT |
442,651.8000 |
0.2975 USDT |
0.2721 USDT |
0.2799 USDT |
0.2797 USDT |
| 2025-02-01 |
0.3218 USDT |
4,795.4000 |
0.3092 USDT |
0.3070 USDT |
0.3093 USDT |
0.3070 USDT |
| 2025-01-31 |
0.3271 USDT |
1,150.9000 |
0.3239 USDT |
0.3227 USDT |
0.3239 USDT |
0.3231 USDT |
| 2025-01-30 |
0.3243 USDT |
1,403.5000 |
0.3303 USDT |
0.3292 USDT |
0.3308 USDT |
0.3292 USDT |
| 2025-01-29 |
0.3177 USDT |
217,252.7000 |
0.3160 USDT |
0.3073 USDT |
0.3200 USDT |
0.3196 USDT |
| 2025-01-28 |
0.3245 USDT |
71,642.3000 |
0.3232 USDT |
0.3204 USDT |
0.3241 USDT |
0.3204 USDT |
| 2025-01-27 |
0.3196 USDT |
214,516.7000 |
0.3171 USDT |
0.3154 USDT |
0.3192 USDT |
0.3256 USDT |
| 2025-01-26 |
0.3439 USDT |
10,492.5000 |
0.3432 USDT |
0.3397 USDT |
0.3432 USDT |
0.3397 USDT |
| 2025-01-25 |
0.3383 USDT |
38,352.7000 |
0.3383 USDT |
0.3377 USDT |
0.3404 USDT |
0.3420 USDT |
| 2025-01-24 |
0.3407 USDT |
53,398.8000 |
0.3481 USDT |
0.3403 USDT |
0.3441 USDT |
0.3403 USDT |
| 2025-01-23 |
0.3417 USDT |
3,511.1000 |
0.3455 USDT |
0.3432 USDT |
0.3460 USDT |
0.3432 USDT |
| 2025-01-22 |
0.3527 USDT |
56,386.9000 |
0.3525 USDT |
0.3473 USDT |
0.3506 USDT |
0.3521 USDT |
| 2025-01-21 |
0.3461 USDT |
177,424.3000 |
0.3486 USDT |
0.3443 USDT |
0.3491 USDT |
0.3566 USDT |
| 2025-01-20 |
0.3502 USDT |
556,429.2000 |
0.3519 USDT |
0.3363 USDT |
0.3536 USDT |
0.3520 USDT |
| 2025-01-19 |
0.3563 USDT |
687,585.8000 |
0.3704 USDT |
0.3356 USDT |
0.3473 USDT |
0.3421 USDT |
| 2025-01-18 |
0.3835 USDT |
10,230.4000 |
0.3701 USDT |
0.3699 USDT |
0.3734 USDT |
0.3734 USDT |
| 2025-01-17 |
0.3968 USDT |
178,124.6000 |
0.3982 USDT |
0.3942 USDT |
0.3984 USDT |
0.3985 USDT |
| 2025-01-16 |
0.3949 USDT |
244,364.5000 |
0.3954 USDT |
0.3846 USDT |
0.3950 USDT |
0.3995 USDT |
| 2025-01-15 |
0.3885 USDT |
8,327.0000 |
0.4005 USDT |
0.3993 USDT |
0.4007 USDT |
0.3999 USDT |
| 2025-01-14 |
0.3804 USDT |
5,894.4000 |
0.3916 USDT |
0.3899 USDT |
0.3922 USDT |
0.3900 USDT |
| 2025-01-13 |
0.3731 USDT |
17,841.8000 |
0.3729 USDT |
0.3728 USDT |
0.3769 USDT |
0.3755 USDT |
| 2025-01-12 |
0.4108 USDT |
185,572.6000 |
0.4017 USDT |
0.4010 USDT |
0.4022 USDT |
0.4011 USDT |
| 2025-01-11 |
0.4185 USDT |
63,372.2000 |
0.4148 USDT |
0.4079 USDT |
0.4104 USDT |
0.4144 USDT |
| 2025-01-10 |
0.3974 USDT |
198,092.0000 |
0.3924 USDT |
0.3834 USDT |
0.3941 USDT |
0.4000 USDT |
| 2025-01-09 |
0.3988 USDT |
10,583.6000 |
0.4088 USDT |
0.4051 USDT |
0.4088 USDT |
0.4074 USDT |
| 2025-01-08 |
0.3778 USDT |
17,255.6000 |
0.3834 USDT |
0.3799 USDT |
0.3844 USDT |
0.3803 USDT |
| 2025-01-07 |
0.4112 USDT |
4,390.3000 |
0.3883 USDT |
0.3867 USDT |
0.3884 USDT |
0.3880 USDT |
| 2025-01-06 |
0.4236 USDT |
363,359.0000 |
0.4236 USDT |
0.4182 USDT |
0.4242 USDT |
0.4356 USDT |
| 2025-01-05 |
0.4118 USDT |
300,110.6000 |
0.4120 USDT |
0.4082 USDT |
0.4160 USDT |
0.4150 USDT |
| 2025-01-04 |
0.3958 USDT |
177,151.0000 |
0.3993 USDT |
0.3904 USDT |
0.3951 USDT |
0.3979 USDT |
| 2025-01-03 |
0.3894 USDT |
5,266.7000 |
0.3959 USDT |
0.3958 USDT |
0.3970 USDT |
0.3966 USDT |
| 2025-01-02 |
0.3785 USDT |
361,369.5000 |
0.3823 USDT |
0.3785 USDT |
0.3816 USDT |
0.3812 USDT |
| 2025-01-01 |
0.3922 USDT |
44,984.1000 |
0.3800 USDT |
0.3784 USDT |
0.3806 USDT |
0.3785 USDT |
| 2024-12-31 |
0.3596 USDT |
160,749.4000 |
0.3675 USDT |
0.3572 USDT |
0.3604 USDT |
0.3594 USDT |
| 2024-12-30 |
0.3625 USDT |
126,462.1000 |
0.3506 USDT |
0.3506 USDT |
0.3582 USDT |
0.3575 USDT |
| 2024-12-29 |
0.3802 USDT |
12,092.9000 |
0.3628 USDT |
0.3587 USDT |
0.3628 USDT |
0.3612 USDT |
| 2024-12-28 |
0.3675 USDT |
195,139.3000 |
0.3784 USDT |
0.3715 USDT |
0.3748 USDT |
0.3745 USDT |