Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.2614 USDT |
17,142.5724 |
0.2630 USDT |
0.2547 USDT |
0.2581 USDT |
0.2633 USDT |
| 2022-09-27 |
0.2718 USDT |
8,364.2093 |
0.2700 USDT |
0.2607 USDT |
0.2635 USDT |
0.2635 USDT |
| 2022-09-26 |
0.2679 USDT |
39,291.9381 |
0.2702 USDT |
0.2552 USDT |
0.2573 USDT |
0.2722 USDT |
| 2022-09-25 |
0.2726 USDT |
30,598.4221 |
0.2749 USDT |
0.2683 USDT |
0.2703 USDT |
0.2703 USDT |
| 2022-09-24 |
0.2762 USDT |
31,646.6882 |
0.2753 USDT |
0.2721 USDT |
0.2724 USDT |
0.2762 USDT |
| 2022-09-23 |
0.2745 USDT |
42,160.4078 |
0.2786 USDT |
0.2684 USDT |
0.2707 USDT |
0.2755 USDT |
| 2022-09-22 |
0.2749 USDT |
6,375.8534 |
0.2699 USDT |
0.2681 USDT |
0.2681 USDT |
0.2761 USDT |
| 2022-09-21 |
0.2835 USDT |
94,115.5680 |
0.2787 USDT |
0.2695 USDT |
0.2755 USDT |
0.2736 USDT |
| 2022-09-20 |
0.2820 USDT |
46,410.8336 |
0.2911 USDT |
0.2743 USDT |
0.2782 USDT |
0.2756 USDT |
| 2022-09-19 |
0.2846 USDT |
296,196.6268 |
0.2747 USDT |
0.2678 USDT |
0.2714 USDT |
0.2868 USDT |
| 2022-09-18 |
0.2939 USDT |
141,584.2646 |
0.3046 USDT |
0.2700 USDT |
0.2776 USDT |
0.2727 USDT |
| 2022-09-17 |
0.3080 USDT |
293,775.2214 |
0.3037 USDT |
0.2960 USDT |
0.3007 USDT |
0.3034 USDT |
| 2022-09-16 |
0.3104 USDT |
461,839.4029 |
0.3363 USDT |
0.2910 USDT |
0.2940 USDT |
0.2936 USDT |
| 2022-09-15 |
0.3586 USDT |
340,809.1721 |
0.3118 USDT |
0.2937 USDT |
0.3004 USDT |
0.3425 USDT |
| 2022-09-14 |
0.3198 USDT |
72,296.5240 |
0.3492 USDT |
0.3004 USDT |
0.3095 USDT |
0.3095 USDT |
| 2022-09-13 |
0.3570 USDT |
293,801.4771 |
0.4126 USDT |
0.3202 USDT |
0.3395 USDT |
0.3454 USDT |
| 2022-09-12 |
0.4265 USDT |
1,545,654.3246 |
0.3312 USDT |
0.3134 USDT |
0.3276 USDT |
0.4602 USDT |
| 2022-09-11 |
0.3431 USDT |
848,713.0383 |
0.2800 USDT |
0.2749 USDT |
0.2779 USDT |
0.3280 USDT |
| 2022-09-10 |
0.2810 USDT |
260,902.3940 |
0.2759 USDT |
0.2681 USDT |
0.2731 USDT |
0.2829 USDT |
| 2022-09-09 |
0.2946 USDT |
555,905.9654 |
0.2981 USDT |
0.2700 USDT |
0.2737 USDT |
0.2789 USDT |
| 2022-09-08 |
0.3186 USDT |
1,004,769.3474 |
0.2318 USDT |
0.2243 USDT |
0.2304 USDT |
0.3042 USDT |
| 2022-09-07 |
0.2207 USDT |
14,135.8886 |
0.2253 USDT |
0.2182 USDT |
0.2191 USDT |
0.2257 USDT |
| 2022-09-06 |
0.2347 USDT |
8,423.8005 |
0.2344 USDT |
0.2296 USDT |
0.2344 USDT |
0.2296 USDT |
| 2022-09-05 |
0.2336 USDT |
15,651.2596 |
0.2377 USDT |
0.2325 USDT |
0.2330 USDT |
0.2337 USDT |
| 2022-09-04 |
0.2359 USDT |
4,849.4731 |
0.2363 USDT |
0.2337 USDT |
0.2350 USDT |
0.2358 USDT |
| 2022-09-03 |
0.2382 USDT |
7,544.8423 |
0.2400 USDT |
0.2303 USDT |
0.2360 USDT |
0.2366 USDT |
| 2022-09-02 |
0.2461 USDT |
50,262.8361 |
0.2405 USDT |
0.2388 USDT |
0.2394 USDT |
0.2400 USDT |
| 2022-09-01 |
0.2399 USDT |
19,961.5925 |
0.2438 USDT |
0.2343 USDT |
0.2363 USDT |
0.2376 USDT |
| 2022-08-31 |
0.2440 USDT |
44,077.2479 |
0.2423 USDT |
0.2423 USDT |
0.2423 USDT |
0.2447 USDT |
| 2022-08-30 |
0.2450 USDT |
28,236.0209 |
0.2460 USDT |
0.2399 USDT |
0.2418 USDT |
0.2418 USDT |
| 2022-08-29 |
0.2426 USDT |
160,517.9874 |
0.2366 USDT |
0.2337 USDT |
0.2408 USDT |
0.2450 USDT |
| 2022-08-28 |
0.2449 USDT |
114,827.0170 |
0.2416 USDT |
0.2395 USDT |
0.2404 USDT |
0.2438 USDT |
| 2022-08-27 |
0.2398 USDT |
23,020.2457 |
0.2423 USDT |
0.2280 USDT |
0.2383 USDT |
0.2421 USDT |
| 2022-08-26 |
0.2569 USDT |
56,013.0948 |
0.2623 USDT |
0.2471 USDT |
0.2479 USDT |
0.2479 USDT |
| 2022-08-25 |
0.2605 USDT |
88,455.6026 |
0.2556 USDT |
0.2548 USDT |
0.2578 USDT |
0.2606 USDT |
| 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 |