Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.4655 USDT |
61,648.9218 |
0.4773 USDT |
0.4601 USDT |
0.4637 USDT |
0.4642 USDT |
| 2024-06-03 |
0.4889 USDT |
55,863.9713 |
0.4845 USDT |
0.4767 USDT |
0.4857 USDT |
0.4956 USDT |
| 2024-06-02 |
0.4940 USDT |
49,912.0109 |
0.4959 USDT |
0.4867 USDT |
0.4909 USDT |
0.4918 USDT |
| 2024-06-01 |
0.4987 USDT |
61,938.5323 |
0.5055 USDT |
0.4943 USDT |
0.4963 USDT |
0.4965 USDT |
| 2024-05-31 |
0.5043 USDT |
85,979.5681 |
0.5056 USDT |
0.4948 USDT |
0.5003 USDT |
0.5067 USDT |
| 2024-05-30 |
0.5138 USDT |
62,916.6620 |
0.5229 USDT |
0.4984 USDT |
0.5066 USDT |
0.5187 USDT |
| 2024-05-29 |
0.5245 USDT |
64,592.6295 |
0.5175 USDT |
0.4971 USDT |
0.5207 USDT |
0.5215 USDT |
| 2024-05-28 |
0.5166 USDT |
80,446.8664 |
0.5258 USDT |
0.5038 USDT |
0.5112 USDT |
0.5181 USDT |
| 2024-05-27 |
0.5221 USDT |
72,025.8465 |
0.5211 USDT |
0.5116 USDT |
0.5158 USDT |
0.5265 USDT |
| 2024-05-26 |
0.5182 USDT |
44,965.7952 |
0.5258 USDT |
0.5130 USDT |
0.5169 USDT |
0.5162 USDT |
| 2024-05-25 |
0.5254 USDT |
70,429.6561 |
0.5210 USDT |
0.5192 USDT |
0.5249 USDT |
0.5242 USDT |
| 2024-05-24 |
0.5178 USDT |
109,891.1585 |
0.5229 USDT |
0.5060 USDT |
0.5128 USDT |
0.5187 USDT |
| 2024-05-23 |
0.5411 USDT |
100,351.4693 |
0.5502 USDT |
0.5130 USDT |
0.5346 USDT |
0.5198 USDT |
| 2024-05-22 |
0.5495 USDT |
72,205.5009 |
0.5641 USDT |
0.5354 USDT |
0.5469 USDT |
0.5556 USDT |
| 2024-05-21 |
0.5627 USDT |
119,431.8407 |
0.5622 USDT |
0.5486 USDT |
0.5573 USDT |
0.5617 USDT |
| 2024-05-20 |
0.5324 USDT |
80,608.9381 |
0.5064 USDT |
0.5064 USDT |
0.5263 USDT |
0.5471 USDT |
| 2024-05-19 |
0.5206 USDT |
53,854.0816 |
0.5361 USDT |
0.5061 USDT |
0.5073 USDT |
0.5064 USDT |
| 2024-05-18 |
0.5396 USDT |
82,779.8808 |
0.5398 USDT |
0.5320 USDT |
0.5352 USDT |
0.5352 USDT |
| 2024-05-17 |
0.5349 USDT |
64,722.2062 |
0.5325 USDT |
0.5218 USDT |
0.5265 USDT |
0.5403 USDT |
| 2024-05-16 |
0.5391 USDT |
74,317.8509 |
0.5427 USDT |
0.5199 USDT |
0.5276 USDT |
0.5310 USDT |
| 2024-05-15 |
0.5184 USDT |
102,969.9894 |
0.5010 USDT |
0.4952 USDT |
0.5050 USDT |
0.5423 USDT |
| 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 |