Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
0.3825 USDT |
126,077.6619 |
0.3494 USDT |
0.3478 USDT |
0.3687 USDT |
0.3740 USDT |
| 2024-02-24 |
0.3243 USDT |
69,692.7002 |
0.3390 USDT |
0.3157 USDT |
0.3204 USDT |
0.3208 USDT |
| 2024-02-23 |
0.3495 USDT |
81,040.4287 |
0.3682 USDT |
0.3321 USDT |
0.3409 USDT |
0.3327 USDT |
| 2024-02-22 |
0.3688 USDT |
152,143.2961 |
0.3656 USDT |
0.3520 USDT |
0.3593 USDT |
0.3724 USDT |
| 2024-02-21 |
0.3733 USDT |
264,175.7801 |
0.3589 USDT |
0.3223 USDT |
0.3290 USDT |
0.3673 USDT |
| 2024-02-20 |
0.3175 USDT |
447,008.4181 |
0.2469 USDT |
0.2441 USDT |
0.2497 USDT |
0.3455 USDT |
| 2024-02-19 |
0.2378 USDT |
154,529.7708 |
0.2435 USDT |
0.2297 USDT |
0.2377 USDT |
0.2398 USDT |
| 2024-02-18 |
0.2423 USDT |
110,935.9113 |
0.2333 USDT |
0.2312 USDT |
0.2404 USDT |
0.2452 USDT |
| 2024-02-17 |
0.2290 USDT |
155,030.9219 |
0.2248 USDT |
0.2206 USDT |
0.2244 USDT |
0.2331 USDT |
| 2024-02-16 |
0.2234 USDT |
165,160.2700 |
0.2218 USDT |
0.2195 USDT |
0.2221 USDT |
0.2219 USDT |
| 2024-02-15 |
0.2193 USDT |
123,968.3734 |
0.2194 USDT |
0.2169 USDT |
0.2183 USDT |
0.2216 USDT |
| 2024-02-14 |
0.2181 USDT |
175,401.0300 |
0.2158 USDT |
0.2134 USDT |
0.2150 USDT |
0.2193 USDT |
| 2024-02-13 |
0.2159 USDT |
184,369.2102 |
0.2187 USDT |
0.2120 USDT |
0.2126 USDT |
0.2162 USDT |
| 2024-02-12 |
0.2168 USDT |
111,718.2715 |
0.2178 USDT |
0.2113 USDT |
0.2119 USDT |
0.2187 USDT |
| 2024-02-11 |
0.2159 USDT |
122,150.5918 |
0.2157 USDT |
0.2124 USDT |
0.2136 USDT |
0.2175 USDT |
| 2024-02-10 |
0.2122 USDT |
108,548.8085 |
0.2131 USDT |
0.2096 USDT |
0.2116 USDT |
0.2145 USDT |
| 2024-02-09 |
0.2113 USDT |
185,414.3375 |
0.2069 USDT |
0.2067 USDT |
0.2073 USDT |
0.2130 USDT |
| 2024-02-08 |
0.2060 USDT |
108,222.8413 |
0.2055 USDT |
0.2047 USDT |
0.2057 USDT |
0.2067 USDT |
| 2024-02-07 |
0.2035 USDT |
114,580.0052 |
0.2055 USDT |
0.1998 USDT |
0.2013 USDT |
0.2051 USDT |
| 2024-02-06 |
0.2036 USDT |
87,792.4411 |
0.2016 USDT |
0.2015 USDT |
0.2032 USDT |
0.2048 USDT |
| 2024-02-05 |
0.2022 USDT |
116,699.9691 |
0.2017 USDT |
0.1989 USDT |
0.2005 USDT |
0.2017 USDT |
| 2024-02-04 |
0.2044 USDT |
61,431.5595 |
0.2055 USDT |
0.2010 USDT |
0.2032 USDT |
0.2049 USDT |
| 2024-02-03 |
0.2056 USDT |
117,187.5612 |
0.2061 USDT |
0.2020 USDT |
0.2039 USDT |
0.2065 USDT |
| 2024-02-02 |
0.2063 USDT |
174,091.9624 |
0.2066 USDT |
0.2021 USDT |
0.2058 USDT |
0.2060 USDT |
| 2024-02-01 |
0.2045 USDT |
235,375.5548 |
0.2059 USDT |
0.2000 USDT |
0.2035 USDT |
0.2058 USDT |
| 2024-01-31 |
0.2106 USDT |
114,683.2179 |
0.2134 USDT |
0.2068 USDT |
0.2080 USDT |
0.2069 USDT |
| 2024-01-30 |
0.2147 USDT |
157,971.1802 |
0.2164 USDT |
0.2118 USDT |
0.2136 USDT |
0.2153 USDT |
| 2024-01-29 |
0.2110 USDT |
117,861.2060 |
0.2116 USDT |
0.2076 USDT |
0.2101 USDT |
0.2102 USDT |
| 2024-01-28 |
0.2151 USDT |
118,438.8779 |
0.2175 USDT |
0.2105 USDT |
0.2137 USDT |
0.2111 USDT |
| 2024-01-27 |
0.2136 USDT |
131,519.8318 |
0.2120 USDT |
0.2089 USDT |
0.2110 USDT |
0.2154 USDT |
| 2024-01-26 |
0.2082 USDT |
181,887.8782 |
0.2060 USDT |
0.2044 USDT |
0.2052 USDT |
0.2107 USDT |
| 2024-01-25 |
0.2057 USDT |
146,579.8727 |
0.2056 USDT |
0.2028 USDT |
0.2040 USDT |
0.2043 USDT |
| 2024-01-24 |
0.2033 USDT |
233,494.5848 |
0.2027 USDT |
0.1994 USDT |
0.2010 USDT |
0.2054 USDT |
| 2024-01-23 |
0.2052 USDT |
236,774.2867 |
0.2111 USDT |
0.1950 USDT |
0.2002 USDT |
0.1998 USDT |
| 2024-01-22 |
0.2188 USDT |
114,994.6156 |
0.2256 USDT |
0.2119 USDT |
0.2139 USDT |
0.2122 USDT |
| 2024-01-21 |
0.2219 USDT |
237,562.1728 |
0.2189 USDT |
0.2153 USDT |
0.2174 USDT |
0.2232 USDT |