Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.5157 USDT |
168,032.1964 |
0.5128 USDT |
0.4877 USDT |
0.5060 USDT |
0.5026 USDT |
| 2024-12-04 |
0.5124 USDT |
164,408.1056 |
0.5034 USDT |
0.4883 USDT |
0.4982 USDT |
0.5223 USDT |
| 2024-12-03 |
0.4914 USDT |
64,637.8462 |
0.4832 USDT |
0.4786 USDT |
0.4892 USDT |
0.4973 USDT |
| 2024-12-02 |
0.4700 USDT |
101,333.1862 |
0.4980 USDT |
0.4513 USDT |
0.4604 USDT |
0.4679 USDT |
| 2024-12-01 |
0.4847 USDT |
36,245.7850 |
0.4974 USDT |
0.4757 USDT |
0.4836 USDT |
0.4898 USDT |
| 2024-11-30 |
0.4977 USDT |
106,571.2288 |
0.4943 USDT |
0.4883 USDT |
0.4921 USDT |
0.4969 USDT |
| 2024-11-29 |
0.4864 USDT |
88,669.4277 |
0.4727 USDT |
0.4658 USDT |
0.4727 USDT |
0.4935 USDT |
| 2024-11-28 |
0.4688 USDT |
122,201.9975 |
0.4852 USDT |
0.4602 USDT |
0.4671 USDT |
0.4750 USDT |
| 2024-11-27 |
0.4843 USDT |
138,410.1541 |
0.4891 USDT |
0.4711 USDT |
0.4765 USDT |
0.4806 USDT |
| 2024-11-26 |
0.5691 USDT |
267,201.4456 |
0.4671 USDT |
0.4635 USDT |
0.5167 USDT |
0.5166 USDT |
| 2024-11-25 |
0.4751 USDT |
232,995.8460 |
0.4101 USDT |
0.4089 USDT |
0.4661 USDT |
0.4688 USDT |
| 2024-11-24 |
0.3902 USDT |
122,063.0143 |
0.3812 USDT |
0.3670 USDT |
0.3787 USDT |
0.3860 USDT |
| 2024-11-23 |
0.3749 USDT |
69,963.3740 |
0.3712 USDT |
0.3649 USDT |
0.3699 USDT |
0.3850 USDT |
| 2024-11-22 |
0.3602 USDT |
77,938.8484 |
0.3600 USDT |
0.3475 USDT |
0.3505 USDT |
0.3491 USDT |
| 2024-11-21 |
0.3534 USDT |
106,204.3466 |
0.3455 USDT |
0.3353 USDT |
0.3463 USDT |
0.3569 USDT |
| 2024-11-20 |
0.3540 USDT |
71,279.2325 |
0.3649 USDT |
0.3443 USDT |
0.3523 USDT |
0.3520 USDT |
| 2024-11-19 |
0.3789 USDT |
110,417.0933 |
0.3719 USDT |
0.3634 USDT |
0.3677 USDT |
0.3634 USDT |
| 2024-11-18 |
0.3520 USDT |
49,069.3791 |
0.3426 USDT |
0.3400 USDT |
0.3477 USDT |
0.3515 USDT |
| 2024-11-17 |
0.3519 USDT |
77,749.6754 |
0.3639 USDT |
0.3385 USDT |
0.3420 USDT |
0.3413 USDT |
| 2024-11-16 |
0.3490 USDT |
99,734.4520 |
0.3405 USDT |
0.3384 USDT |
0.3411 USDT |
0.3597 USDT |
| 2024-11-15 |
0.3242 USDT |
116,958.3473 |
0.3212 USDT |
0.3107 USDT |
0.3188 USDT |
0.3307 USDT |
| 2024-11-14 |
0.3375 USDT |
123,408.5673 |
0.3464 USDT |
0.3253 USDT |
0.3321 USDT |
0.3322 USDT |
| 2024-11-13 |
0.3384 USDT |
199,985.0269 |
0.3546 USDT |
0.3254 USDT |
0.3319 USDT |
0.3484 USDT |
| 2024-11-12 |
0.3559 USDT |
152,367.8469 |
0.3516 USDT |
0.3285 USDT |
0.3415 USDT |
0.3412 USDT |
| 2024-11-11 |
0.3394 USDT |
124,463.9638 |
0.3348 USDT |
0.3252 USDT |
0.3317 USDT |
0.3405 USDT |
| 2024-11-10 |
0.3269 USDT |
54,818.3653 |
0.3220 USDT |
0.3184 USDT |
0.3234 USDT |
0.3297 USDT |
| 2024-11-09 |
0.3148 USDT |
74,069.3245 |
0.3146 USDT |
0.3071 USDT |
0.3101 USDT |
0.3149 USDT |
| 2024-11-08 |
0.3077 USDT |
107,656.9584 |
0.3100 USDT |
0.3005 USDT |
0.3058 USDT |
0.3094 USDT |
| 2024-11-07 |
0.3084 USDT |
95,566.1197 |
0.3083 USDT |
0.3013 USDT |
0.3071 USDT |
0.3079 USDT |
| 2024-11-06 |
0.2983 USDT |
66,478.6012 |
0.2828 USDT |
0.2828 USDT |
0.2922 USDT |
0.3009 USDT |
| 2024-11-05 |
0.2793 USDT |
99,250.1394 |
0.2721 USDT |
0.2709 USDT |
0.2744 USDT |
0.2843 USDT |
| 2024-11-04 |
0.2748 USDT |
56,070.3129 |
0.2753 USDT |
0.2704 USDT |
0.2740 USDT |
0.2751 USDT |
| 2024-11-03 |
0.2775 USDT |
83,651.2734 |
0.2861 USDT |
0.2672 USDT |
0.2716 USDT |
0.2742 USDT |
| 2024-11-02 |
0.2979 USDT |
51,873.2225 |
0.2938 USDT |
0.2913 USDT |
0.2927 USDT |
0.2913 USDT |
| 2024-11-01 |
0.2950 USDT |
94,034.0232 |
0.2966 USDT |
0.2895 USDT |
0.2922 USDT |
0.2938 USDT |
| 2024-10-31 |
0.3057 USDT |
90,055.5660 |
0.3158 USDT |
0.2946 USDT |
0.2968 USDT |
0.2956 USDT |
| 2024-10-30 |
0.3174 USDT |
78,297.8531 |
0.3216 USDT |
0.3137 USDT |
0.3164 USDT |
0.3166 USDT |
| 2024-10-29 |
0.3167 USDT |
90,718.8963 |
0.3104 USDT |
0.3094 USDT |
0.3124 USDT |
0.3211 USDT |
| 2024-10-28 |
0.3069 USDT |
58,692.9381 |
0.3105 USDT |
0.2993 USDT |
0.3030 USDT |
0.3058 USDT |
| 2024-10-27 |
0.3069 USDT |
49,233.5751 |
0.3054 USDT |
0.3026 USDT |
0.3047 USDT |
0.3077 USDT |
| 2024-10-26 |
0.3050 USDT |
74,093.7262 |
0.3020 USDT |
0.2977 USDT |
0.3017 USDT |
0.3019 USDT |
| 2024-10-25 |
0.3169 USDT |
104,028.0409 |
0.3298 USDT |
0.2913 USDT |
0.3109 USDT |
0.3011 USDT |
| 2024-10-24 |
0.3285 USDT |
77,463.9781 |
0.3253 USDT |
0.3234 USDT |
0.3253 USDT |
0.3280 USDT |
| 2024-10-23 |
0.3312 USDT |
48,543.3261 |
0.3407 USDT |
0.3240 USDT |
0.3263 USDT |
0.3271 USDT |
| 2024-10-22 |
0.3342 USDT |
56,548.7657 |
0.3376 USDT |
0.3287 USDT |
0.3317 USDT |
0.3342 USDT |
| 2024-10-21 |
0.3435 USDT |
84,891.0576 |
0.3547 USDT |
0.3352 USDT |
0.3386 USDT |
0.3398 USDT |
| 2024-10-20 |
0.3510 USDT |
65,084.8578 |
0.3549 USDT |
0.3446 USDT |
0.3471 USDT |
0.3538 USDT |
| 2024-10-19 |
0.3446 USDT |
48,184.8375 |
0.3384 USDT |
0.3379 USDT |
0.3423 USDT |
0.3447 USDT |
| 2024-10-18 |
0.3284 USDT |
70,604.3337 |
0.3238 USDT |
0.3235 USDT |
0.3247 USDT |
0.3334 USDT |
| 2024-10-17 |
0.3262 USDT |
70,846.1803 |
0.3294 USDT |
0.3207 USDT |
0.3226 USDT |
0.3227 USDT |