Identifier on DigiFinex: glm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
0.3675 USDT |
195,139.3000 |
0.3784 USDT |
0.3715 USDT |
0.3748 USDT |
0.3745 USDT |
| 2024-12-27 |
0.3504 USDT |
185,925.5000 |
0.3480 USDT |
0.3439 USDT |
0.3521 USDT |
0.3503 USDT |
| 2024-12-26 |
0.3604 USDT |
101,736.3000 |
0.3491 USDT |
0.3410 USDT |
0.3443 USDT |
0.3443 USDT |
| 2024-12-25 |
0.3791 USDT |
5,104.6000 |
0.3704 USDT |
0.3695 USDT |
0.3717 USDT |
0.3701 USDT |
| 2024-12-24 |
0.3743 USDT |
8,043.3000 |
0.3770 USDT |
0.3766 USDT |
0.3808 USDT |
0.3807 USDT |
| 2024-12-23 |
0.3605 USDT |
4,731.1000 |
0.3621 USDT |
0.3620 USDT |
0.3637 USDT |
0.3637 USDT |
| 2024-12-22 |
0.3598 USDT |
10,155.0000 |
0.3522 USDT |
0.3512 USDT |
0.3568 USDT |
0.3561 USDT |
| 2024-12-21 |
0.3590 USDT |
241,881.4000 |
0.3557 USDT |
0.3383 USDT |
0.3427 USDT |
0.3414 USDT |
| 2024-12-20 |
0.3450 USDT |
142,290.1000 |
0.3593 USDT |
0.3558 USDT |
0.3606 USDT |
0.3657 USDT |
| 2024-12-19 |
0.3617 USDT |
493,927.1000 |
0.3747 USDT |
0.3384 USDT |
0.3501 USDT |
0.3581 USDT |
| 2024-12-18 |
0.3888 USDT |
1,385,036.0000 |
0.3984 USDT |
0.3667 USDT |
0.3771 USDT |
0.3745 USDT |
| 2024-12-17 |
0.4319 USDT |
485.3000 |
0.4230 USDT |
0.4225 USDT |
0.4230 USDT |
0.4227 USDT |
| 2024-12-16 |
0.4375 USDT |
19,518.9000 |
0.4476 USDT |
0.4425 USDT |
0.4481 USDT |
0.4425 USDT |
| 2024-12-15 |
0.4163 USDT |
3,153.4000 |
0.4210 USDT |
0.4209 USDT |
0.4234 USDT |
0.4222 USDT |
| 2024-12-14 |
0.4220 USDT |
9,357.0000 |
0.4134 USDT |
0.4125 USDT |
0.4166 USDT |
0.4164 USDT |
| 2024-12-13 |
0.4333 USDT |
11,341.4000 |
0.4330 USDT |
0.4312 USDT |
0.4342 USDT |
0.4328 USDT |
| 2024-12-12 |
0.4426 USDT |
167,413.4000 |
0.4443 USDT |
0.4317 USDT |
0.4405 USDT |
0.4370 USDT |
| 2024-12-11 |
0.4092 USDT |
184,299.2000 |
0.4251 USDT |
0.4194 USDT |
0.4282 USDT |
0.4320 USDT |
| 2024-12-10 |
0.4109 USDT |
940,974.0000 |
0.4191 USDT |
0.3712 USDT |
0.3862 USDT |
0.3718 USDT |
| 2024-12-09 |
0.4782 USDT |
12,432.1000 |
0.4623 USDT |
0.4589 USDT |
0.4626 USDT |
0.4626 USDT |
| 2024-12-08 |
0.5072 USDT |
54,191.6000 |
0.5030 USDT |
0.5013 USDT |
0.5052 USDT |
0.5080 USDT |
| 2024-12-07 |
0.5204 USDT |
20,207.4000 |
0.5135 USDT |
0.5133 USDT |
0.5189 USDT |
0.5189 USDT |
| 2024-12-06 |
0.5142 USDT |
448,117.4000 |
0.4992 USDT |
0.4953 USDT |
0.5100 USDT |
0.5270 USDT |
| 2024-12-05 |
0.5165 USDT |
597,583.9000 |
0.5173 USDT |
0.5131 USDT |
0.5230 USDT |
0.5252 USDT |
| 2024-12-04 |
0.5135 USDT |
275,647.3000 |
0.5241 USDT |
0.5120 USDT |
0.5245 USDT |
0.5223 USDT |
| 2024-12-03 |
0.4805 USDT |
38,305.7000 |
0.4784 USDT |
0.4783 USDT |
0.4864 USDT |
0.4852 USDT |
| 2024-12-02 |
0.4726 USDT |
44,304.7000 |
0.4758 USDT |
0.4730 USDT |
0.4791 USDT |
0.4791 USDT |
| 2024-12-01 |
0.4885 USDT |
15,236.2000 |
0.4898 USDT |
0.4894 USDT |
0.4911 USDT |
0.4909 USDT |
| 2024-11-30 |
0.4980 USDT |
306,278.8000 |
0.4922 USDT |
0.4921 USDT |
0.4962 USDT |
0.4949 USDT |
| 2024-11-29 |
0.4897 USDT |
484,888.2000 |
0.4934 USDT |
0.4852 USDT |
0.4906 USDT |
0.4899 USDT |
| 2024-11-28 |
0.4712 USDT |
653,569.6000 |
0.4690 USDT |
0.4593 USDT |
0.4678 USDT |
0.4730 USDT |
| 2024-11-27 |
0.4877 USDT |
76,606.0000 |
0.4890 USDT |
0.4823 USDT |
0.4902 USDT |
0.4851 USDT |
| 2024-11-26 |
0.5773 USDT |
2,854,180.2000 |
0.5593 USDT |
0.5053 USDT |
0.5209 USDT |
0.5198 USDT |
| 2024-11-25 |
0.4739 USDT |
1,478,094.5000 |
0.4677 USDT |
0.4581 USDT |
0.4660 USDT |
0.4713 USDT |
| 2024-11-24 |
0.3891 USDT |
496,639.4000 |
0.3696 USDT |
0.3675 USDT |
0.3789 USDT |
0.3991 USDT |
| 2024-11-23 |
0.3771 USDT |
379,859.0000 |
0.3791 USDT |
0.3685 USDT |
0.3795 USDT |
0.3816 USDT |
| 2024-11-22 |
0.3603 USDT |
252,416.5000 |
0.3555 USDT |
0.3532 USDT |
0.3591 USDT |
0.3683 USDT |
| 2024-11-21 |
0.3511 USDT |
8,194.4000 |
0.3597 USDT |
0.3563 USDT |
0.3600 USDT |
0.3565 USDT |
| 2024-11-20 |
0.3546 USDT |
10,523.9000 |
0.3420 USDT |
0.3398 USDT |
0.3420 USDT |
0.3403 USDT |
| 2024-11-19 |
0.3821 USDT |
259,298.3000 |
0.3707 USDT |
0.3573 USDT |
0.3629 USDT |
0.3617 USDT |
| 2024-11-18 |
0.3589 USDT |
10,074.7000 |
0.3660 USDT |
0.3660 USDT |
0.3673 USDT |
0.3670 USDT |
| 2024-11-17 |
0.3542 USDT |
204,363.5000 |
0.3476 USDT |
0.3476 USDT |
0.3513 USDT |
0.3507 USDT |
| 2024-11-16 |
0.3506 USDT |
143,834.3000 |
0.3585 USDT |
0.3563 USDT |
0.3597 USDT |
0.3634 USDT |
| 2024-11-15 |
0.3257 USDT |
7,949.0000 |
0.3394 USDT |
0.3388 USDT |
0.3402 USDT |
0.3401 USDT |
| 2024-11-14 |
0.3337 USDT |
370,192.2000 |
0.3298 USDT |
0.3174 USDT |
0.3254 USDT |
0.3248 USDT |
| 2024-11-13 |
0.3466 USDT |
390,263.5000 |
0.3306 USDT |
0.3254 USDT |
0.3308 USDT |
0.3464 USDT |
| 2024-11-12 |
0.3502 USDT |
394,608.6000 |
0.3396 USDT |
0.3259 USDT |
0.3342 USDT |
0.3380 USDT |
| 2024-11-11 |
0.3398 USDT |
338,167.5000 |
0.3453 USDT |
0.3400 USDT |
0.3461 USDT |
0.3497 USDT |
| 2024-11-10 |
0.3262 USDT |
18,578.8000 |
0.3349 USDT |
0.3324 USDT |
0.3352 USDT |
0.3332 USDT |
| 2024-11-09 |
0.3143 USDT |
5,949.7000 |
0.3151 USDT |
0.3149 USDT |
0.3173 USDT |
0.3158 USDT |