Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.2731 USDT |
76,803.3361 |
0.2703 USDT |
0.2692 USDT |
0.2726 USDT |
0.2728 USDT |
| 2024-09-11 |
0.2685 USDT |
106,301.4347 |
0.2755 USDT |
0.2628 USDT |
0.2652 USDT |
0.2710 USDT |
| 2024-09-10 |
0.2704 USDT |
65,185.5594 |
0.2715 USDT |
0.2664 USDT |
0.2681 USDT |
0.2715 USDT |
| 2024-09-09 |
0.2666 USDT |
104,189.2216 |
0.2640 USDT |
0.2618 USDT |
0.2637 USDT |
0.2713 USDT |
| 2024-09-08 |
0.2589 USDT |
71,916.8714 |
0.2552 USDT |
0.2530 USDT |
0.2553 USDT |
0.2606 USDT |
| 2024-09-07 |
0.2557 USDT |
130,722.0081 |
0.2521 USDT |
0.2507 USDT |
0.2523 USDT |
0.2561 USDT |
| 2024-09-06 |
0.2670 USDT |
66,458.3129 |
0.2663 USDT |
0.2541 USDT |
0.2665 USDT |
0.2671 USDT |
| 2024-09-05 |
0.2712 USDT |
79,268.0788 |
0.2759 USDT |
0.2660 USDT |
0.2674 USDT |
0.2691 USDT |
| 2024-09-04 |
0.2686 USDT |
129,123.7025 |
0.2685 USDT |
0.2606 USDT |
0.2648 USDT |
0.2754 USDT |
| 2024-09-03 |
0.2798 USDT |
70,863.5596 |
0.2806 USDT |
0.2703 USDT |
0.2731 USDT |
0.2725 USDT |
| 2024-09-02 |
0.2699 USDT |
68,082.0839 |
0.2656 USDT |
0.2646 USDT |
0.2664 USDT |
0.2739 USDT |
| 2024-09-01 |
0.2749 USDT |
62,207.5117 |
0.2802 USDT |
0.2704 USDT |
0.2724 USDT |
0.2753 USDT |
| 2024-08-31 |
0.2832 USDT |
63,193.5322 |
0.2839 USDT |
0.2804 USDT |
0.2815 USDT |
0.2815 USDT |
| 2024-08-30 |
0.2831 USDT |
82,258.2267 |
0.2855 USDT |
0.2720 USDT |
0.2765 USDT |
0.2755 USDT |
| 2024-08-29 |
0.2883 USDT |
107,665.6524 |
0.2862 USDT |
0.2818 USDT |
0.2855 USDT |
0.2853 USDT |
| 2024-08-28 |
0.2878 USDT |
119,750.2932 |
0.2868 USDT |
0.2791 USDT |
0.2856 USDT |
0.2876 USDT |
| 2024-08-27 |
0.3013 USDT |
123,721.3144 |
0.3056 USDT |
0.2786 USDT |
0.2866 USDT |
0.2866 USDT |
| 2024-08-26 |
0.3179 USDT |
74,653.2743 |
0.3248 USDT |
0.3034 USDT |
0.3062 USDT |
0.3054 USDT |
| 2024-08-25 |
0.3299 USDT |
82,522.5294 |
0.3365 USDT |
0.3226 USDT |
0.3277 USDT |
0.3285 USDT |
| 2024-08-24 |
0.3408 USDT |
91,583.8562 |
0.3347 USDT |
0.3339 USDT |
0.3377 USDT |
0.3422 USDT |
| 2024-08-23 |
0.3227 USDT |
87,024.7804 |
0.3157 USDT |
0.3157 USDT |
0.3182 USDT |
0.3342 USDT |
| 2024-08-22 |
0.3176 USDT |
73,847.5078 |
0.3145 USDT |
0.3104 USDT |
0.3138 USDT |
0.3153 USDT |
| 2024-08-21 |
0.3053 USDT |
89,074.4337 |
0.3020 USDT |
0.2997 USDT |
0.3018 USDT |
0.3165 USDT |
| 2024-08-20 |
0.3024 USDT |
77,657.5324 |
0.2983 USDT |
0.2946 USDT |
0.2987 USDT |
0.3037 USDT |
| 2024-08-19 |
0.2920 USDT |
88,213.5622 |
0.2940 USDT |
0.2872 USDT |
0.2893 USDT |
0.2966 USDT |
| 2024-08-18 |
0.2982 USDT |
56,411.1398 |
0.2995 USDT |
0.2959 USDT |
0.2971 USDT |
0.3011 USDT |
| 2024-08-17 |
0.2998 USDT |
62,936.7097 |
0.3012 USDT |
0.2960 USDT |
0.2974 USDT |
0.2982 USDT |
| 2024-08-16 |
0.3024 USDT |
114,650.7453 |
0.3040 USDT |
0.2938 USDT |
0.2978 USDT |
0.3029 USDT |
| 2024-08-15 |
0.3060 USDT |
120,839.0988 |
0.3063 USDT |
0.2960 USDT |
0.2993 USDT |
0.2986 USDT |
| 2024-08-14 |
0.3098 USDT |
127,301.4244 |
0.3162 USDT |
0.3036 USDT |
0.3062 USDT |
0.3061 USDT |
| 2024-08-13 |
0.3107 USDT |
119,182.5680 |
0.3196 USDT |
0.3040 USDT |
0.3072 USDT |
0.3131 USDT |
| 2024-08-12 |
0.3225 USDT |
151,781.3771 |
0.3160 USDT |
0.3117 USDT |
0.3146 USDT |
0.3140 USDT |
| 2024-08-11 |
0.3190 USDT |
99,339.4659 |
0.2949 USDT |
0.2938 USDT |
0.2946 USDT |
0.3220 USDT |
| 2024-08-10 |
0.2920 USDT |
94,155.5547 |
0.2930 USDT |
0.2883 USDT |
0.2895 USDT |
0.2961 USDT |
| 2024-08-09 |
0.2916 USDT |
148,227.7590 |
0.2928 USDT |
0.2848 USDT |
0.2908 USDT |
0.2916 USDT |
| 2024-08-08 |
0.2716 USDT |
61,297.5614 |
0.2612 USDT |
0.2579 USDT |
0.2640 USDT |
0.2722 USDT |
| 2024-08-07 |
0.2734 USDT |
152,318.6357 |
0.2664 USDT |
0.2611 USDT |
0.2634 USDT |
0.2630 USDT |
| 2024-08-06 |
0.2676 USDT |
249,411.4063 |
0.2563 USDT |
0.2563 USDT |
0.2627 USDT |
0.2690 USDT |
| 2024-08-05 |
0.2471 USDT |
203,634.2220 |
0.2822 USDT |
0.2275 USDT |
0.2354 USDT |
0.2331 USDT |
| 2024-08-04 |
0.2885 USDT |
163,496.8149 |
0.3010 USDT |
0.2712 USDT |
0.2769 USDT |
0.2950 USDT |
| 2024-08-03 |
0.3078 USDT |
92,822.8185 |
0.3199 USDT |
0.3039 USDT |
0.3068 USDT |
0.3082 USDT |
| 2024-08-02 |
0.3055 USDT |
65,914.4372 |
0.3118 USDT |
0.2992 USDT |
0.3031 USDT |
0.3051 USDT |
| 2024-08-01 |
0.3139 USDT |
79,403.5019 |
0.3192 USDT |
0.3062 USDT |
0.3122 USDT |
0.3154 USDT |
| 2024-07-31 |
0.3293 USDT |
73,946.3059 |
0.3264 USDT |
0.3247 USDT |
0.3279 USDT |
0.3317 USDT |
| 2024-07-30 |
0.3319 USDT |
91,101.0136 |
0.3323 USDT |
0.3279 USDT |
0.3315 USDT |
0.3325 USDT |
| 2024-07-29 |
0.3404 USDT |
120,232.1026 |
0.3361 USDT |
0.3318 USDT |
0.3330 USDT |
0.3325 USDT |
| 2024-07-28 |
0.3382 USDT |
123,586.1473 |
0.3467 USDT |
0.3319 USDT |
0.3344 USDT |
0.3333 USDT |
| 2024-07-27 |
0.3435 USDT |
89,854.9639 |
0.3468 USDT |
0.3383 USDT |
0.3403 USDT |
0.3445 USDT |
| 2024-07-26 |
0.3320 USDT |
138,948.9291 |
0.3245 USDT |
0.3234 USDT |
0.3255 USDT |
0.3455 USDT |
| 2024-07-25 |
0.3270 USDT |
134,359.7382 |
0.3435 USDT |
0.3168 USDT |
0.3238 USDT |
0.3220 USDT |