Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3142 USDT |
216,516.2869 |
0.2977 USDT |
0.2955 USDT |
0.3049 USDT |
0.3087 USDT |
| 2024-07-07 |
0.3165 USDT |
138,255.2577 |
0.2943 USDT |
0.2934 USDT |
0.3023 USDT |
0.3060 USDT |
| 2024-07-06 |
0.2781 USDT |
142,811.5862 |
0.2676 USDT |
0.2644 USDT |
0.2670 USDT |
0.2962 USDT |
| 2024-07-05 |
0.2563 USDT |
189,461.0656 |
0.2803 USDT |
0.2406 USDT |
0.2494 USDT |
0.2641 USDT |
| 2024-07-04 |
0.3034 USDT |
161,879.8029 |
0.3256 USDT |
0.2889 USDT |
0.2940 USDT |
0.2934 USDT |
| 2024-07-03 |
0.3361 USDT |
125,496.6091 |
0.3468 USDT |
0.3243 USDT |
0.3269 USDT |
0.3263 USDT |
| 2024-07-02 |
0.3481 USDT |
85,122.9611 |
0.3486 USDT |
0.3459 USDT |
0.3473 USDT |
0.3486 USDT |
| 2024-07-01 |
0.3529 USDT |
107,686.5881 |
0.3538 USDT |
0.3469 USDT |
0.3513 USDT |
0.3547 USDT |
| 2024-06-30 |
0.3395 USDT |
69,560.9775 |
0.3394 USDT |
0.3310 USDT |
0.3330 USDT |
0.3477 USDT |
| 2024-06-29 |
0.3495 USDT |
110,775.0100 |
0.3497 USDT |
0.3387 USDT |
0.3411 USDT |
0.3391 USDT |
| 2024-06-28 |
0.3583 USDT |
115,066.4500 |
0.3603 USDT |
0.3488 USDT |
0.3522 USDT |
0.3508 USDT |
| 2024-06-27 |
0.3502 USDT |
60,553.5983 |
0.3552 USDT |
0.3434 USDT |
0.3454 USDT |
0.3573 USDT |
| 2024-06-26 |
0.3689 USDT |
64,563.5801 |
0.3724 USDT |
0.3625 USDT |
0.3641 USDT |
0.3631 USDT |
| 2024-06-25 |
0.3645 USDT |
104,179.0402 |
0.3559 USDT |
0.3559 USDT |
0.3620 USDT |
0.3746 USDT |
| 2024-06-24 |
0.3496 USDT |
137,505.1606 |
0.3588 USDT |
0.3376 USDT |
0.3435 USDT |
0.3433 USDT |
| 2024-06-23 |
0.3737 USDT |
68,334.2005 |
0.3804 USDT |
0.3593 USDT |
0.3621 USDT |
0.3615 USDT |
| 2024-06-22 |
0.3739 USDT |
97,665.1901 |
0.3691 USDT |
0.3611 USDT |
0.3691 USDT |
0.3826 USDT |
| 2024-06-21 |
0.3714 USDT |
117,894.4867 |
0.3683 USDT |
0.3602 USDT |
0.3679 USDT |
0.3692 USDT |
| 2024-06-20 |
0.3774 USDT |
124,735.0297 |
0.3706 USDT |
0.3642 USDT |
0.3712 USDT |
0.3713 USDT |
| 2024-06-19 |
0.3710 USDT |
157,174.0042 |
0.3738 USDT |
0.3572 USDT |
0.3698 USDT |
0.3706 USDT |
| 2024-06-18 |
0.3756 USDT |
201,383.6109 |
0.3721 USDT |
0.3532 USDT |
0.3614 USDT |
0.3693 USDT |
| 2024-06-17 |
0.3959 USDT |
92,728.6160 |
0.4290 USDT |
0.3698 USDT |
0.3852 USDT |
0.3860 USDT |
| 2024-06-16 |
0.4293 USDT |
76,191.7172 |
0.4273 USDT |
0.4224 USDT |
0.4286 USDT |
0.4298 USDT |
| 2024-06-15 |
0.4303 USDT |
85,413.2073 |
0.4139 USDT |
0.4126 USDT |
0.4178 USDT |
0.4352 USDT |
| 2024-06-14 |
0.4383 USDT |
70,141.6100 |
0.4305 USDT |
0.4209 USDT |
0.4315 USDT |
0.4292 USDT |
| 2024-06-13 |
0.4419 USDT |
117,660.4510 |
0.4619 USDT |
0.4224 USDT |
0.4270 USDT |
0.4270 USDT |
| 2024-06-12 |
0.4435 USDT |
103,341.2667 |
0.4190 USDT |
0.4169 USDT |
0.4259 USDT |
0.4588 USDT |
| 2024-06-11 |
0.4319 USDT |
87,814.6422 |
0.4388 USDT |
0.4204 USDT |
0.4276 USDT |
0.4263 USDT |
| 2024-06-10 |
0.4417 USDT |
95,671.8262 |
0.4477 USDT |
0.4291 USDT |
0.4371 USDT |
0.4411 USDT |
| 2024-06-09 |
0.4357 USDT |
51,827.8636 |
0.4355 USDT |
0.4266 USDT |
0.4310 USDT |
0.4392 USDT |
| 2024-06-08 |
0.4509 USDT |
131,818.4399 |
0.4637 USDT |
0.4310 USDT |
0.4342 USDT |
0.4374 USDT |
| 2024-06-07 |
0.4899 USDT |
81,327.3181 |
0.4884 USDT |
0.4799 USDT |
0.4839 USDT |
0.4897 USDT |
| 2024-06-06 |
0.4983 USDT |
51,059.4370 |
0.5045 USDT |
0.4874 USDT |
0.4935 USDT |
0.4946 USDT |
| 2024-06-05 |
0.4998 USDT |
101,629.0495 |
0.4756 USDT |
0.4756 USDT |
0.4908 USDT |
0.5031 USDT |
| 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 |