Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.2547 USDT |
132,937.0898 |
0.2564 USDT |
0.2492 USDT |
0.2508 USDT |
0.2568 USDT |
| 2022-08-23 |
0.2523 USDT |
160,444.6546 |
0.2544 USDT |
0.2453 USDT |
0.2508 USDT |
0.2566 USDT |
| 2022-08-22 |
0.2528 USDT |
143,575.8230 |
0.2609 USDT |
0.2450 USDT |
0.2496 USDT |
0.2499 USDT |
| 2022-08-21 |
0.2609 USDT |
199,621.2734 |
0.2559 USDT |
0.2530 USDT |
0.2552 USDT |
0.2632 USDT |
| 2022-08-20 |
0.2561 USDT |
152,489.4801 |
0.2502 USDT |
0.2502 USDT |
0.2541 USDT |
0.2549 USDT |
| 2022-08-19 |
0.2676 USDT |
193,541.7421 |
0.2881 USDT |
0.2520 USDT |
0.2577 USDT |
0.2600 USDT |
| 2022-08-18 |
0.2937 USDT |
280,395.7579 |
0.2908 USDT |
0.2827 USDT |
0.2900 USDT |
0.2916 USDT |
| 2022-08-17 |
0.2970 USDT |
269,626.4309 |
0.3010 USDT |
0.2827 USDT |
0.2862 USDT |
0.2892 USDT |
| 2022-08-16 |
0.2951 USDT |
266,464.2366 |
0.2838 USDT |
0.2789 USDT |
0.2849 USDT |
0.2997 USDT |
| 2022-08-15 |
0.2925 USDT |
402,768.0836 |
0.2839 USDT |
0.2795 USDT |
0.2868 USDT |
0.2849 USDT |
| 2022-08-14 |
0.2981 USDT |
281,515.5740 |
0.2876 USDT |
0.2815 USDT |
0.2872 USDT |
0.2884 USDT |
| 2022-08-13 |
0.2922 USDT |
52,473.3430 |
0.2959 USDT |
0.2879 USDT |
0.2883 USDT |
0.2898 USDT |
| 2022-08-12 |
0.2942 USDT |
192,561.3411 |
0.3041 USDT |
0.2885 USDT |
0.2922 USDT |
0.2942 USDT |
| 2022-08-11 |
0.3645 USDT |
6,598,027.1702 |
0.2719 USDT |
0.2719 USDT |
0.3140 USDT |
0.3140 USDT |
| 2022-08-10 |
0.2628 USDT |
94,701.5748 |
0.2593 USDT |
0.2480 USDT |
0.2552 USDT |
0.2704 USDT |
| 2022-08-09 |
0.2632 USDT |
93,376.8890 |
0.2728 USDT |
0.2545 USDT |
0.2574 USDT |
0.2613 USDT |
| 2022-08-08 |
0.2735 USDT |
55,810.1308 |
0.2705 USDT |
0.2673 USDT |
0.2680 USDT |
0.2735 USDT |
| 2022-08-07 |
0.2698 USDT |
45,633.0019 |
0.2698 USDT |
0.2669 USDT |
0.2677 USDT |
0.2712 USDT |
| 2022-08-06 |
0.2720 USDT |
36,657.1495 |
0.2710 USDT |
0.2697 USDT |
0.2709 USDT |
0.2709 USDT |
| 2022-08-05 |
0.2647 USDT |
65,752.5735 |
0.2614 USDT |
0.2604 USDT |
0.2614 USDT |
0.2644 USDT |
| 2022-08-04 |
0.2607 USDT |
40,336.3134 |
0.2605 USDT |
0.2577 USDT |
0.2593 USDT |
0.2593 USDT |
| 2022-08-03 |
0.2580 USDT |
23,080.5552 |
0.2614 USDT |
0.2533 USDT |
0.2561 USDT |
0.2645 USDT |
| 2022-08-02 |
0.2725 USDT |
135,221.3853 |
0.2781 USDT |
0.2543 USDT |
0.2567 USDT |
0.2638 USDT |
| 2022-08-01 |
0.2706 USDT |
83,601.2336 |
0.2646 USDT |
0.2646 USDT |
0.2700 USDT |
0.2753 USDT |
| 2022-07-31 |
0.2669 USDT |
87,314.1735 |
0.2555 USDT |
0.2525 USDT |
0.2547 USDT |
0.2589 USDT |
| 2022-07-30 |
0.2596 USDT |
78,479.0380 |
0.2510 USDT |
0.2507 USDT |
0.2510 USDT |
0.2553 USDT |
| 2022-07-29 |
0.2519 USDT |
50,332.9422 |
0.2536 USDT |
0.2445 USDT |
0.2489 USDT |
0.2513 USDT |
| 2022-07-28 |
0.2473 USDT |
169,473.6121 |
0.2477 USDT |
0.2427 USDT |
0.2435 USDT |
0.2548 USDT |
| 2022-07-27 |
0.2417 USDT |
39,483.7006 |
0.2377 USDT |
0.2346 USDT |
0.2346 USDT |
0.2453 USDT |
| 2022-07-26 |
0.2355 USDT |
178,413.8500 |
0.2305 USDT |
0.2258 USDT |
0.2300 USDT |
0.2351 USDT |
| 2022-07-25 |
0.2413 USDT |
51,353.7338 |
0.2517 USDT |
0.2350 USDT |
0.2374 USDT |
0.2381 USDT |
| 2022-07-24 |
0.2560 USDT |
26,387.9119 |
0.2537 USDT |
0.2475 USDT |
0.2509 USDT |
0.2531 USDT |
| 2022-07-23 |
0.2502 USDT |
37,510.7731 |
0.2554 USDT |
0.2425 USDT |
0.2488 USDT |
0.2512 USDT |
| 2022-07-22 |
0.2507 USDT |
86,757.9328 |
0.2503 USDT |
0.2457 USDT |
0.2468 USDT |
0.2552 USDT |
| 2022-07-21 |
0.2460 USDT |
77,535.1687 |
0.2454 USDT |
0.2400 USDT |
0.2417 USDT |
0.2503 USDT |
| 2022-07-20 |
0.2581 USDT |
168,115.5855 |
0.2566 USDT |
0.2479 USDT |
0.2498 USDT |
0.2498 USDT |
| 2022-07-19 |
0.2497 USDT |
139,430.2259 |
0.2514 USDT |
0.2443 USDT |
0.2457 USDT |
0.2531 USDT |
| 2022-07-18 |
0.2463 USDT |
77,503.6145 |
0.2379 USDT |
0.2379 USDT |
0.2379 USDT |
0.2446 USDT |
| 2022-07-17 |
0.2393 USDT |
36,880.9072 |
0.2412 USDT |
0.2339 USDT |
0.2368 USDT |
0.2378 USDT |
| 2022-07-16 |
0.2386 USDT |
44,362.6472 |
0.2364 USDT |
0.2351 USDT |
0.2362 USDT |
0.2405 USDT |
| 2022-07-15 |
0.2366 USDT |
74,864.0121 |
0.2349 USDT |
0.2251 USDT |
0.2337 USDT |
0.2384 USDT |
| 2022-07-14 |
0.2272 USDT |
63,297.7080 |
0.2354 USDT |
0.2234 USDT |
0.2244 USDT |
0.2355 USDT |
| 2022-07-13 |
0.2270 USDT |
117,870.5582 |
0.2302 USDT |
0.2144 USDT |
0.2228 USDT |
0.2284 USDT |
| 2022-07-12 |
0.2380 USDT |
71,752.2335 |
0.2364 USDT |
0.2303 USDT |
0.2315 USDT |
0.2307 USDT |
| 2022-07-11 |
0.2493 USDT |
124,466.9725 |
0.2545 USDT |
0.2388 USDT |
0.2435 USDT |
0.2416 USDT |
| 2022-07-10 |
0.2518 USDT |
78,765.9432 |
0.2533 USDT |
0.2438 USDT |
0.2469 USDT |
0.2537 USDT |
| 2022-07-09 |
0.2486 USDT |
52,799.6831 |
0.2502 USDT |
0.2428 USDT |
0.2450 USDT |
0.2526 USDT |
| 2022-07-08 |
0.2512 USDT |
101,492.9467 |
0.2492 USDT |
0.2411 USDT |
0.2454 USDT |
0.2481 USDT |
| 2022-07-07 |
0.2420 USDT |
32,648.6273 |
0.2407 USDT |
0.2375 USDT |
0.2399 USDT |
0.2463 USDT |
| 2022-07-06 |
0.2381 USDT |
151,422.8648 |
0.2410 USDT |
0.2341 USDT |
0.2367 USDT |
0.2410 USDT |