Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
0.2036 USDT |
15,331.8021 |
0.2084 USDT |
0.1998 USDT |
0.1998 USDT |
0.2044 USDT |
| 2022-11-16 |
0.2141 USDT |
110,763.9692 |
0.2070 USDT |
0.2041 USDT |
0.2057 USDT |
0.2070 USDT |
| 2022-11-15 |
0.2090 USDT |
171,903.9732 |
0.1982 USDT |
0.1939 USDT |
0.1972 USDT |
0.2037 USDT |
| 2022-11-14 |
0.1859 USDT |
54,248.3171 |
0.1912 USDT |
0.1772 USDT |
0.1804 USDT |
0.1901 USDT |
| 2022-11-13 |
0.1988 USDT |
135,447.2397 |
0.2012 USDT |
0.1879 USDT |
0.1914 USDT |
0.1923 USDT |
| 2022-11-12 |
0.2037 USDT |
82,235.5270 |
0.2046 USDT |
0.1958 USDT |
0.1983 USDT |
0.2000 USDT |
| 2022-11-11 |
0.2062 USDT |
129,071.9873 |
0.2164 USDT |
0.1909 USDT |
0.1978 USDT |
0.1979 USDT |
| 2022-11-10 |
0.1944 USDT |
214,481.5610 |
0.1775 USDT |
0.1766 USDT |
0.1836 USDT |
0.2068 USDT |
| 2022-11-09 |
0.2167 USDT |
276,604.6556 |
0.2349 USDT |
0.1982 USDT |
0.2009 USDT |
0.1982 USDT |
| 2022-11-08 |
0.2432 USDT |
227,900.2898 |
0.2749 USDT |
0.2156 USDT |
0.2302 USDT |
0.2302 USDT |
| 2022-11-07 |
0.2759 USDT |
102,962.0115 |
0.2745 USDT |
0.2692 USDT |
0.2734 USDT |
0.2778 USDT |
| 2022-11-06 |
0.2817 USDT |
11,692.6292 |
0.2850 USDT |
0.2772 USDT |
0.2783 USDT |
0.2772 USDT |
| 2022-11-05 |
0.2870 USDT |
11,781.2371 |
0.2869 USDT |
0.2844 USDT |
0.2852 USDT |
0.2852 USDT |
| 2022-11-04 |
0.2796 USDT |
22,229.1872 |
0.2741 USDT |
0.2709 USDT |
0.2709 USDT |
0.2879 USDT |
| 2022-11-03 |
0.2786 USDT |
355,785.4407 |
0.2657 USDT |
0.2657 USDT |
0.2701 USDT |
0.2740 USDT |
| 2022-11-02 |
0.2694 USDT |
36,322.6317 |
0.2771 USDT |
0.2616 USDT |
0.2624 USDT |
0.2649 USDT |
| 2022-11-01 |
0.2845 USDT |
127,999.1815 |
0.2761 USDT |
0.2724 USDT |
0.2736 USDT |
0.2776 USDT |
| 2022-10-31 |
0.2745 USDT |
52,571.4021 |
0.2698 USDT |
0.2654 USDT |
0.2654 USDT |
0.2749 USDT |
| 2022-10-30 |
0.2720 USDT |
36,726.5284 |
0.2708 USDT |
0.2692 USDT |
0.2692 USDT |
0.2717 USDT |
| 2022-10-29 |
0.2730 USDT |
23,857.5476 |
0.2694 USDT |
0.2694 USDT |
0.2694 USDT |
0.2721 USDT |
| 2022-10-28 |
0.2650 USDT |
6,160.1016 |
0.2680 USDT |
0.2628 USDT |
0.2633 USDT |
0.2696 USDT |
| 2022-10-27 |
0.2724 USDT |
6,038.3689 |
0.2732 USDT |
0.2688 USDT |
0.2703 USDT |
0.2703 USDT |
| 2022-10-26 |
0.2742 USDT |
52,154.1680 |
0.2645 USDT |
0.2645 USDT |
0.2684 USDT |
0.2741 USDT |
| 2022-10-25 |
0.2608 USDT |
47,801.7930 |
0.2587 USDT |
0.2551 USDT |
0.2558 USDT |
0.2646 USDT |
| 2022-10-24 |
0.2555 USDT |
8,659.4896 |
0.2579 USDT |
0.2526 USDT |
0.2537 USDT |
0.2580 USDT |
| 2022-10-23 |
0.2563 USDT |
30,930.4877 |
0.2561 USDT |
0.2521 USDT |
0.2523 USDT |
0.2570 USDT |
| 2022-10-22 |
0.2549 USDT |
9,082.4775 |
0.2565 USDT |
0.2534 USDT |
0.2544 USDT |
0.2545 USDT |
| 2022-10-21 |
0.2562 USDT |
82,766.5130 |
0.2565 USDT |
0.2460 USDT |
0.2491 USDT |
0.2540 USDT |
| 2022-10-20 |
0.2577 USDT |
71,887.9089 |
0.2598 USDT |
0.2521 USDT |
0.2527 USDT |
0.2528 USDT |
| 2022-10-19 |
0.2674 USDT |
31,863.8896 |
0.2634 USDT |
0.2611 USDT |
0.2617 USDT |
0.2617 USDT |
| 2022-10-18 |
0.2723 USDT |
60,628.9527 |
0.2667 USDT |
0.2587 USDT |
0.2600 USDT |
0.2608 USDT |
| 2022-10-17 |
0.2688 USDT |
113,779.6181 |
0.2496 USDT |
0.2396 USDT |
0.2443 USDT |
0.2625 USDT |
| 2022-10-16 |
0.2515 USDT |
4,170.5055 |
0.2521 USDT |
0.2488 USDT |
0.2493 USDT |
0.2494 USDT |
| 2022-10-15 |
0.2541 USDT |
8,026.7373 |
0.2557 USDT |
0.2502 USDT |
0.2506 USDT |
0.2521 USDT |
| 2022-10-14 |
0.2541 USDT |
27,250.2784 |
0.2495 USDT |
0.2489 USDT |
0.2495 USDT |
0.2534 USDT |
| 2022-10-13 |
0.2465 USDT |
40,767.6844 |
0.2548 USDT |
0.2320 USDT |
0.2367 USDT |
0.2483 USDT |
| 2022-10-12 |
0.2538 USDT |
11,573.3950 |
0.2553 USDT |
0.2527 USDT |
0.2528 USDT |
0.2530 USDT |
| 2022-10-11 |
0.2578 USDT |
14,961.2220 |
0.2647 USDT |
0.2539 USDT |
0.2550 USDT |
0.2567 USDT |
| 2022-10-10 |
0.2704 USDT |
24,726.9809 |
0.2701 USDT |
0.2639 USDT |
0.2656 USDT |
0.2651 USDT |
| 2022-10-09 |
0.2682 USDT |
7,531.5892 |
0.2708 USDT |
0.2643 USDT |
0.2654 USDT |
0.2681 USDT |
| 2022-10-08 |
0.2807 USDT |
88,697.3690 |
0.2671 USDT |
0.2670 USDT |
0.2709 USDT |
0.2710 USDT |
| 2022-10-07 |
0.2652 USDT |
43,254.4982 |
0.2641 USDT |
0.2599 USDT |
0.2637 USDT |
0.2660 USDT |
| 2022-10-06 |
0.2668 USDT |
21,022.0109 |
0.2658 USDT |
0.2634 USDT |
0.2641 USDT |
0.2641 USDT |
| 2022-10-05 |
0.2634 USDT |
31,476.7888 |
0.2657 USDT |
0.2607 USDT |
0.2617 USDT |
0.2632 USDT |
| 2022-10-04 |
0.2629 USDT |
5,399.0529 |
0.2640 USDT |
0.2601 USDT |
0.2601 USDT |
0.2660 USDT |
| 2022-10-03 |
0.2643 USDT |
79,720.0813 |
0.2607 USDT |
0.2556 USDT |
0.2572 USDT |
0.2608 USDT |
| 2022-10-02 |
0.2684 USDT |
21,601.7138 |
0.2771 USDT |
0.2595 USDT |
0.2598 USDT |
0.2612 USDT |
| 2022-10-01 |
0.2831 USDT |
132,549.2282 |
0.2600 USDT |
0.2587 USDT |
0.2587 USDT |
0.2777 USDT |
| 2022-09-30 |
0.2605 USDT |
16,211.6452 |
0.2637 USDT |
0.2573 USDT |
0.2599 USDT |
0.2624 USDT |
| 2022-09-29 |
0.2610 USDT |
6,140.7590 |
0.2643 USDT |
0.2572 USDT |
0.2577 USDT |
0.2613 USDT |