Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |