Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.2093 USDT |
141,583.8499 |
0.2112 USDT |
0.2017 USDT |
0.2068 USDT |
0.2188 USDT |
| 2023-03-11 |
0.2060 USDT |
150,727.6926 |
0.2069 USDT |
0.1949 USDT |
0.2014 USDT |
0.2084 USDT |
| 2023-03-10 |
0.1999 USDT |
146,223.0170 |
0.2046 USDT |
0.1906 USDT |
0.1973 USDT |
0.2046 USDT |
| 2023-03-09 |
0.2201 USDT |
111,320.3129 |
0.2203 USDT |
0.2133 USDT |
0.2171 USDT |
0.2155 USDT |
| 2023-03-08 |
0.2294 USDT |
117,758.6946 |
0.2372 USDT |
0.2232 USDT |
0.2242 USDT |
0.2244 USDT |
| 2023-03-07 |
0.2407 USDT |
129,779.0114 |
0.2442 USDT |
0.2320 USDT |
0.2380 USDT |
0.2378 USDT |
| 2023-03-06 |
0.2447 USDT |
111,460.6654 |
0.2496 USDT |
0.2407 USDT |
0.2419 USDT |
0.2449 USDT |
| 2023-03-05 |
0.2495 USDT |
114,565.7057 |
0.2514 USDT |
0.2462 USDT |
0.2482 USDT |
0.2485 USDT |
| 2023-03-04 |
0.2482 USDT |
101,021.0438 |
0.2491 USDT |
0.2432 USDT |
0.2468 USDT |
0.2472 USDT |
| 2023-03-03 |
0.2496 USDT |
100,465.7458 |
0.2678 USDT |
0.2439 USDT |
0.2458 USDT |
0.2476 USDT |
| 2023-03-02 |
0.2670 USDT |
125,686.4674 |
0.2728 USDT |
0.2607 USDT |
0.2628 USDT |
0.2678 USDT |
| 2023-03-01 |
0.2693 USDT |
85,664.2669 |
0.2656 USDT |
0.2624 USDT |
0.2654 USDT |
0.2724 USDT |
| 2023-02-28 |
0.2688 USDT |
103,567.3842 |
0.2707 USDT |
0.2668 USDT |
0.2675 USDT |
0.2693 USDT |
| 2023-02-27 |
0.2702 USDT |
115,529.1412 |
0.2780 USDT |
0.2634 USDT |
0.2666 USDT |
0.2709 USDT |
| 2023-02-26 |
0.2726 USDT |
106,925.3507 |
0.2756 USDT |
0.2689 USDT |
0.2709 USDT |
0.2775 USDT |
| 2023-02-25 |
0.2734 USDT |
117,785.7883 |
0.2778 USDT |
0.2667 USDT |
0.2700 USDT |
0.2731 USDT |
| 2023-02-24 |
0.2780 USDT |
96,747.6165 |
0.2696 USDT |
0.2683 USDT |
0.2714 USDT |
0.2722 USDT |
| 2023-02-23 |
0.2706 USDT |
92,976.4635 |
0.2728 USDT |
0.2611 USDT |
0.2659 USDT |
0.2656 USDT |
| 2023-02-22 |
0.2677 USDT |
106,469.6383 |
0.2779 USDT |
0.2590 USDT |
0.2641 USDT |
0.2678 USDT |
| 2023-02-21 |
0.2742 USDT |
162,024.9811 |
0.2733 USDT |
0.2606 USDT |
0.2661 USDT |
0.2741 USDT |
| 2023-02-20 |
0.2707 USDT |
176,202.7727 |
0.2609 USDT |
0.2570 USDT |
0.2570 USDT |
0.2714 USDT |
| 2023-02-19 |
0.2628 USDT |
2,368.2611 |
0.2637 USDT |
0.2572 USDT |
0.2588 USDT |
0.2609 USDT |
| 2023-02-18 |
0.2638 USDT |
774.5138 |
0.2650 USDT |
0.2599 USDT |
0.2599 USDT |
0.2646 USDT |
| 2023-02-17 |
0.2553 USDT |
51,895.0098 |
0.2527 USDT |
0.2522 USDT |
0.2544 USDT |
0.2573 USDT |
| 2023-02-16 |
0.2598 USDT |
104,491.7696 |
0.2564 USDT |
0.2540 USDT |
0.2577 USDT |
0.2596 USDT |
| 2023-02-15 |
0.2464 USDT |
121,398.3342 |
0.2415 USDT |
0.2379 USDT |
0.2407 USDT |
0.2581 USDT |
| 2023-02-14 |
0.2352 USDT |
55,068.8946 |
0.2377 USDT |
0.2299 USDT |
0.2300 USDT |
0.2411 USDT |
| 2023-02-13 |
0.2307 USDT |
61,135.4487 |
0.2451 USDT |
0.2268 USDT |
0.2295 USDT |
0.2300 USDT |
| 2023-02-12 |
0.2463 USDT |
3,330.8459 |
0.2487 USDT |
0.2450 USDT |
0.2450 USDT |
0.2451 USDT |
| 2023-02-11 |
0.2465 USDT |
4,163.8670 |
0.2468 USDT |
0.2417 USDT |
0.2425 USDT |
0.2478 USDT |
| 2023-02-10 |
0.2484 USDT |
34,814.5559 |
0.2471 USDT |
0.2400 USDT |
0.2423 USDT |
0.2468 USDT |
| 2023-02-09 |
0.2567 USDT |
140,380.0196 |
0.2626 USDT |
0.2472 USDT |
0.2497 USDT |
0.2488 USDT |
| 2023-02-08 |
0.2634 USDT |
109,154.5661 |
0.2596 USDT |
0.2544 USDT |
0.2614 USDT |
0.2597 USDT |
| 2023-02-07 |
0.2513 USDT |
156,470.3705 |
0.2536 USDT |
0.2425 USDT |
0.2485 USDT |
0.2542 USDT |
| 2023-02-06 |
0.2573 USDT |
114,140.9969 |
0.2582 USDT |
0.2463 USDT |
0.2537 USDT |
0.2557 USDT |
| 2023-02-05 |
0.2693 USDT |
171,508.0481 |
0.2664 USDT |
0.2469 USDT |
0.2530 USDT |
0.2537 USDT |
| 2023-02-04 |
0.2618 USDT |
153,614.0234 |
0.2507 USDT |
0.2506 USDT |
0.2583 USDT |
0.2678 USDT |
| 2023-02-03 |
0.2470 USDT |
113,962.6410 |
0.2418 USDT |
0.2410 USDT |
0.2431 USDT |
0.2483 USDT |
| 2023-02-02 |
0.2438 USDT |
117,676.6006 |
0.2404 USDT |
0.2384 USDT |
0.2417 USDT |
0.2427 USDT |
| 2023-02-01 |
0.2308 USDT |
125,551.9302 |
0.2330 USDT |
0.2238 USDT |
0.2272 USDT |
0.2394 USDT |
| 2023-01-31 |
0.2313 USDT |
132,584.5693 |
0.2301 USDT |
0.2278 USDT |
0.2298 USDT |
0.2330 USDT |
| 2023-01-30 |
0.2396 USDT |
122,098.8162 |
0.2490 USDT |
0.2288 USDT |
0.2289 USDT |
0.2289 USDT |
| 2023-01-29 |
0.2459 USDT |
94,757.1280 |
0.2450 USDT |
0.2405 USDT |
0.2453 USDT |
0.2487 USDT |
| 2023-01-28 |
0.2469 USDT |
115,656.3332 |
0.2516 USDT |
0.2396 USDT |
0.2418 USDT |
0.2442 USDT |
| 2023-01-27 |
0.2456 USDT |
146,964.5554 |
0.2384 USDT |
0.2333 USDT |
0.2412 USDT |
0.2473 USDT |
| 2023-01-26 |
0.2362 USDT |
92,572.9576 |
0.2368 USDT |
0.2329 USDT |
0.2350 USDT |
0.2357 USDT |
| 2023-01-25 |
0.2314 USDT |
120,947.8204 |
0.2279 USDT |
0.2162 USDT |
0.2250 USDT |
0.2361 USDT |
| 2023-01-24 |
0.2400 USDT |
119,181.2457 |
0.2341 USDT |
0.2332 USDT |
0.2384 USDT |
0.2408 USDT |
| 2023-01-23 |
0.2315 USDT |
106,985.7320 |
0.2295 USDT |
0.2281 USDT |
0.2304 USDT |
0.2332 USDT |
| 2023-01-22 |
0.2303 USDT |
103,680.2925 |
0.2303 USDT |
0.2281 USDT |
0.2293 USDT |
0.2325 USDT |