Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
0.5148 USDT |
135,564.5458 |
0.5402 USDT |
0.4977 USDT |
0.5055 USDT |
0.5023 USDT |
| 2024-05-13 |
0.5259 USDT |
84,178.4454 |
0.5346 USDT |
0.5021 USDT |
0.5078 USDT |
0.5585 USDT |
| 2024-05-12 |
0.5366 USDT |
51,688.7101 |
0.5562 USDT |
0.5266 USDT |
0.5303 USDT |
0.5294 USDT |
| 2024-05-11 |
0.5582 USDT |
73,077.9120 |
0.5747 USDT |
0.5453 USDT |
0.5498 USDT |
0.5538 USDT |
| 2024-05-10 |
0.5938 USDT |
93,170.6083 |
0.5691 USDT |
0.5568 USDT |
0.5691 USDT |
0.5746 USDT |
| 2024-05-09 |
0.5601 USDT |
67,076.9741 |
0.5445 USDT |
0.5425 USDT |
0.5527 USDT |
0.5605 USDT |
| 2024-05-08 |
0.5638 USDT |
60,557.2710 |
0.5724 USDT |
0.5449 USDT |
0.5539 USDT |
0.5641 USDT |
| 2024-05-07 |
0.5907 USDT |
102,903.4832 |
0.5938 USDT |
0.5698 USDT |
0.5822 USDT |
0.5800 USDT |
| 2024-05-06 |
0.6106 USDT |
94,631.3905 |
0.6235 USDT |
0.5855 USDT |
0.5926 USDT |
0.5910 USDT |
| 2024-05-05 |
0.6183 USDT |
126,112.2243 |
0.5752 USDT |
0.5592 USDT |
0.5856 USDT |
0.6252 USDT |
| 2024-05-04 |
0.5079 USDT |
123,321.2131 |
0.4590 USDT |
0.4479 USDT |
0.4529 USDT |
0.5679 USDT |
| 2024-05-03 |
0.4491 USDT |
114,092.6034 |
0.4533 USDT |
0.4349 USDT |
0.4418 USDT |
0.4553 USDT |
| 2024-05-02 |
0.4420 USDT |
100,457.6258 |
0.4610 USDT |
0.4320 USDT |
0.4384 USDT |
0.4444 USDT |
| 2024-05-01 |
0.4591 USDT |
137,720.4990 |
0.5008 USDT |
0.4359 USDT |
0.4408 USDT |
0.4579 USDT |
| 2024-04-30 |
0.5017 USDT |
149,751.5617 |
0.5245 USDT |
0.4785 USDT |
0.4886 USDT |
0.4906 USDT |
| 2024-04-29 |
0.5503 USDT |
137,052.4219 |
0.5262 USDT |
0.5199 USDT |
0.5366 USDT |
0.5357 USDT |
| 2024-04-28 |
0.5247 USDT |
402,188.6632 |
0.4916 USDT |
0.4670 USDT |
0.4725 USDT |
0.5231 USDT |
| 2024-04-27 |
0.5240 USDT |
537,482.6241 |
0.3822 USDT |
0.3820 USDT |
0.4652 USDT |
0.4840 USDT |
| 2024-04-26 |
0.3873 USDT |
85,181.1989 |
0.3895 USDT |
0.3782 USDT |
0.3849 USDT |
0.3819 USDT |
| 2024-04-25 |
0.3879 USDT |
93,722.3260 |
0.3941 USDT |
0.3763 USDT |
0.3829 USDT |
0.3895 USDT |
| 2024-04-24 |
0.4113 USDT |
96,300.7736 |
0.4154 USDT |
0.3920 USDT |
0.4015 USDT |
0.3978 USDT |
| 2024-04-23 |
0.4240 USDT |
54,749.3273 |
0.4288 USDT |
0.4133 USDT |
0.4213 USDT |
0.4213 USDT |
| 2024-04-22 |
0.4254 USDT |
111,110.0793 |
0.4054 USDT |
0.4022 USDT |
0.4061 USDT |
0.4270 USDT |
| 2024-04-21 |
0.4015 USDT |
84,940.8822 |
0.4090 USDT |
0.3893 USDT |
0.3983 USDT |
0.3997 USDT |
| 2024-04-20 |
0.3872 USDT |
104,165.4479 |
0.3716 USDT |
0.3658 USDT |
0.3723 USDT |
0.4093 USDT |
| 2024-04-19 |
0.3698 USDT |
116,202.9042 |
0.3731 USDT |
0.3421 USDT |
0.3562 USDT |
0.3769 USDT |
| 2024-04-18 |
0.3564 USDT |
131,829.9039 |
0.3539 USDT |
0.3229 USDT |
0.3483 USDT |
0.3705 USDT |
| 2024-04-17 |
0.3584 USDT |
146,194.3250 |
0.3606 USDT |
0.3290 USDT |
0.3511 USDT |
0.3572 USDT |
| 2024-04-16 |
0.3646 USDT |
169,579.9818 |
0.3669 USDT |
0.3475 USDT |
0.3602 USDT |
0.3621 USDT |
| 2024-04-15 |
0.3935 USDT |
81,942.3292 |
0.3889 USDT |
0.3754 USDT |
0.3831 USDT |
0.4003 USDT |
| 2024-04-14 |
0.3700 USDT |
192,660.1383 |
0.3574 USDT |
0.3396 USDT |
0.3511 USDT |
0.3791 USDT |
| 2024-04-13 |
0.3982 USDT |
179,779.9680 |
0.4225 USDT |
0.3184 USDT |
0.3394 USDT |
0.3567 USDT |
| 2024-04-12 |
0.5121 USDT |
69,465.3643 |
0.5136 USDT |
0.4901 USDT |
0.4975 USDT |
0.4911 USDT |
| 2024-04-11 |
0.5176 USDT |
66,563.1137 |
0.5269 USDT |
0.5059 USDT |
0.5136 USDT |
0.5099 USDT |
| 2024-04-10 |
0.5304 USDT |
82,094.8692 |
0.5465 USDT |
0.5010 USDT |
0.5182 USDT |
0.5174 USDT |
| 2024-04-09 |
0.5682 USDT |
80,664.6752 |
0.5799 USDT |
0.5427 USDT |
0.5559 USDT |
0.5553 USDT |
| 2024-04-08 |
0.5671 USDT |
90,868.7466 |
0.5697 USDT |
0.5408 USDT |
0.5501 USDT |
0.5807 USDT |
| 2024-04-07 |
0.5515 USDT |
81,250.0187 |
0.5391 USDT |
0.5391 USDT |
0.5488 USDT |
0.5512 USDT |
| 2024-04-06 |
0.5327 USDT |
57,854.8927 |
0.5304 USDT |
0.5240 USDT |
0.5284 USDT |
0.5385 USDT |
| 2024-04-05 |
0.5351 USDT |
104,703.6885 |
0.5474 USDT |
0.5085 USDT |
0.5229 USDT |
0.5329 USDT |
| 2024-04-04 |
0.5281 USDT |
86,612.9382 |
0.5181 USDT |
0.5001 USDT |
0.5072 USDT |
0.5406 USDT |
| 2024-04-03 |
0.5266 USDT |
78,457.8878 |
0.5279 USDT |
0.4950 USDT |
0.5237 USDT |
0.5365 USDT |
| 2024-04-02 |
0.5518 USDT |
103,333.4131 |
0.5660 USDT |
0.5150 USDT |
0.5361 USDT |
0.5402 USDT |
| 2024-04-01 |
0.5775 USDT |
71,234.6689 |
0.6092 USDT |
0.5539 USDT |
0.5778 USDT |
0.5865 USDT |
| 2024-03-31 |
0.6026 USDT |
52,595.2314 |
0.5905 USDT |
0.5896 USDT |
0.6015 USDT |
0.6024 USDT |
| 2024-03-30 |
0.6050 USDT |
71,405.6875 |
0.6271 USDT |
0.5873 USDT |
0.5889 USDT |
0.5877 USDT |
| 2024-03-29 |
0.6564 USDT |
209,596.7969 |
0.5847 USDT |
0.5790 USDT |
0.6300 USDT |
0.6316 USDT |
| 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 |