Identifier on Huobi: glmusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.5959 USDT |
110,012.2869 |
0.5613 USDT |
0.5603 USDT |
0.5827 USDT |
0.5851 USDT |
2024-03-27 |
0.5657 USDT |
89,872.1516 |
0.5462 USDT |
0.5319 USDT |
0.5456 USDT |
0.5621 USDT |
2024-03-26 |
0.5408 USDT |
104,915.2209 |
0.5225 USDT |
0.5213 USDT |
0.5287 USDT |
0.5403 USDT |
2024-03-25 |
0.5032 USDT |
74,173.2510 |
0.4997 USDT |
0.4932 USDT |
0.4997 USDT |
0.5020 USDT |
2024-03-24 |
0.4852 USDT |
83,670.3981 |
0.4927 USDT |
0.4726 USDT |
0.4811 USDT |
0.4934 USDT |
2024-03-23 |
0.4795 USDT |
109,612.0304 |
0.4546 USDT |
0.4487 USDT |
0.4796 USDT |
0.4824 USDT |
2024-03-22 |
0.4683 USDT |
109,542.7338 |
0.4754 USDT |
0.4460 USDT |
0.4555 USDT |
0.4592 USDT |
2024-03-21 |
0.4803 USDT |
141,164.9430 |
0.4880 USDT |
0.4603 USDT |
0.4717 USDT |
0.4754 USDT |
2024-03-20 |
0.4414 USDT |
107,061.1340 |
0.4374 USDT |
0.4168 USDT |
0.4312 USDT |
0.4526 USDT |
2024-03-19 |
0.4552 USDT |
153,362.7710 |
0.4947 USDT |
0.4257 USDT |
0.4452 USDT |
0.4690 USDT |
2024-03-18 |
0.5150 USDT |
112,319.3383 |
0.5461 USDT |
0.4880 USDT |
0.4960 USDT |
0.4960 USDT |
2024-03-17 |
0.5170 USDT |
112,383.6786 |
0.4995 USDT |
0.4728 USDT |
0.4836 USDT |
0.5452 USDT |
2024-03-16 |
0.5430 USDT |
124,145.6999 |
0.5544 USDT |
0.4877 USDT |
0.5045 USDT |
0.5045 USDT |
2024-03-15 |
0.5653 USDT |
128,170.9378 |
0.6133 USDT |
0.5150 USDT |
0.5469 USDT |
0.5393 USDT |
2024-03-14 |
0.6198 USDT |
124,410.2029 |
0.6293 USDT |
0.5762 USDT |
0.5985 USDT |
0.5859 USDT |
2024-03-13 |
0.6360 USDT |
116,426.9298 |
0.6615 USDT |
0.6191 USDT |
0.6292 USDT |
0.6315 USDT |
2024-03-12 |
0.6417 USDT |
103,936.1655 |
0.6400 USDT |
0.6180 USDT |
0.6362 USDT |
0.6315 USDT |
2024-03-11 |
0.6290 USDT |
94,418.2777 |
0.6427 USDT |
0.6039 USDT |
0.6235 USDT |
0.6298 USDT |
2024-03-10 |
0.6682 USDT |
135,691.4386 |
0.7054 USDT |
0.6260 USDT |
0.6446 USDT |
0.6510 USDT |
2024-03-09 |
0.6900 USDT |
83,633.4439 |
0.6511 USDT |
0.6433 USDT |
0.6597 USDT |
0.6905 USDT |
2024-03-08 |
0.6412 USDT |
109,286.0665 |
0.6111 USDT |
0.6037 USDT |
0.6128 USDT |
0.6523 USDT |
2024-03-07 |
0.6183 USDT |
110,236.8295 |
0.6170 USDT |
0.5941 USDT |
0.6117 USDT |
0.6218 USDT |
2024-03-06 |
0.5883 USDT |
206,043.8765 |
0.5622 USDT |
0.5315 USDT |
0.5441 USDT |
0.6121 USDT |
2024-03-05 |
0.6174 USDT |
135,764.4412 |
0.6651 USDT |
0.5900 USDT |
0.6178 USDT |
0.6211 USDT |
2024-03-04 |
0.6795 USDT |
143,682.4310 |
0.7175 USDT |
0.6244 USDT |
0.6561 USDT |
0.6540 USDT |
2024-03-03 |
0.6577 USDT |
278,906.3803 |
0.5342 USDT |
0.4883 USDT |
0.5082 USDT |
0.7364 USDT |
2024-03-02 |
0.3942 USDT |
111,912.1018 |
0.3973 USDT |
0.3850 USDT |
0.3915 USDT |
0.3935 USDT |
2024-03-01 |
0.3753 USDT |
137,037.7531 |
0.3721 USDT |
0.3671 USDT |
0.3720 USDT |
0.3888 USDT |
2024-02-29 |
0.3815 USDT |
194,496.1292 |
0.3918 USDT |
0.3710 USDT |
0.3762 USDT |
0.3752 USDT |
2024-02-28 |
0.3872 USDT |
122,600.1310 |
0.3892 USDT |
0.3767 USDT |
0.3821 USDT |
0.4023 USDT |
2024-02-27 |
0.3904 USDT |
160,993.7559 |
0.4173 USDT |
0.3772 USDT |
0.3807 USDT |
0.3823 USDT |
2024-02-26 |
0.4109 USDT |
100,595.8545 |
0.4063 USDT |
0.3917 USDT |
0.4004 USDT |
0.4141 USDT |
2024-02-25 |
0.3825 USDT |
126,077.6619 |
0.3494 USDT |
0.3478 USDT |
0.3687 USDT |
0.3740 USDT |
2024-02-24 |
0.3243 USDT |
69,692.7002 |
0.3390 USDT |
0.3157 USDT |
0.3204 USDT |
0.3208 USDT |
2024-02-23 |
0.3495 USDT |
81,040.4287 |
0.3682 USDT |
0.3321 USDT |
0.3409 USDT |
0.3327 USDT |
2024-02-22 |
0.3688 USDT |
152,143.2961 |
0.3656 USDT |
0.3520 USDT |
0.3593 USDT |
0.3724 USDT |
2024-02-21 |
0.3733 USDT |
264,175.7801 |
0.3589 USDT |
0.3223 USDT |
0.3290 USDT |
0.3673 USDT |
2024-02-20 |
0.3175 USDT |
447,008.4181 |
0.2469 USDT |
0.2441 USDT |
0.2497 USDT |
0.3455 USDT |
2024-02-19 |
0.2378 USDT |
154,529.7708 |
0.2435 USDT |
0.2297 USDT |
0.2377 USDT |
0.2398 USDT |
2024-02-18 |
0.2423 USDT |
110,935.9113 |
0.2333 USDT |
0.2312 USDT |
0.2404 USDT |
0.2452 USDT |
2024-02-17 |
0.2290 USDT |
155,030.9219 |
0.2248 USDT |
0.2206 USDT |
0.2244 USDT |
0.2331 USDT |
2024-02-16 |
0.2234 USDT |
165,160.2700 |
0.2218 USDT |
0.2195 USDT |
0.2221 USDT |
0.2219 USDT |
2024-02-15 |
0.2193 USDT |
123,968.3734 |
0.2194 USDT |
0.2169 USDT |
0.2183 USDT |
0.2216 USDT |
2024-02-14 |
0.2181 USDT |
175,401.0300 |
0.2158 USDT |
0.2134 USDT |
0.2150 USDT |
0.2193 USDT |
2024-02-13 |
0.2159 USDT |
184,369.2102 |
0.2187 USDT |
0.2120 USDT |
0.2126 USDT |
0.2162 USDT |
2024-02-12 |
0.2168 USDT |
111,718.2715 |
0.2178 USDT |
0.2113 USDT |
0.2119 USDT |
0.2187 USDT |
2024-02-11 |
0.2159 USDT |
122,150.5918 |
0.2157 USDT |
0.2124 USDT |
0.2136 USDT |
0.2175 USDT |
2024-02-10 |
0.2122 USDT |
108,548.8085 |
0.2131 USDT |
0.2096 USDT |
0.2116 USDT |
0.2145 USDT |
2024-02-09 |
0.2113 USDT |
185,414.3375 |
0.2069 USDT |
0.2067 USDT |
0.2073 USDT |
0.2130 USDT |
2024-02-08 |
0.2060 USDT |
108,222.8413 |
0.2055 USDT |
0.2047 USDT |
0.2057 USDT |
0.2067 USDT |