Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.2557 USDT |
560,817.2007 |
0.2725 USDT |
0.2471 USDT |
0.2515 USDT |
0.2537 USDT |
| 2022-05-15 |
0.2560 USDT |
62,767.8165 |
0.2559 USDT |
0.2419 USDT |
0.2473 USDT |
0.2679 USDT |
| 2022-05-14 |
0.2408 USDT |
218,699.5834 |
0.2366 USDT |
0.2235 USDT |
0.2322 USDT |
0.2496 USDT |
| 2022-05-13 |
0.2344 USDT |
513,235.8067 |
0.2075 USDT |
0.1984 USDT |
0.2192 USDT |
0.2406 USDT |
| 2022-05-12 |
0.1811 USDT |
542,710.2968 |
0.2132 USDT |
0.1624 USDT |
0.1724 USDT |
0.1975 USDT |
| 2022-05-11 |
0.2482 USDT |
606,335.7471 |
0.2720 USDT |
0.2052 USDT |
0.2152 USDT |
0.2143 USDT |
| 2022-05-10 |
0.2731 USDT |
635,447.8042 |
0.2675 USDT |
0.2471 USDT |
0.2699 USDT |
0.2705 USDT |
| 2022-05-09 |
0.2909 USDT |
578,139.0624 |
0.3154 USDT |
0.2712 USDT |
0.2768 USDT |
0.2766 USDT |
| 2022-05-08 |
0.3162 USDT |
218,837.5305 |
0.3307 USDT |
0.3082 USDT |
0.3166 USDT |
0.3168 USDT |
| 2022-05-07 |
0.3424 USDT |
171,151.4221 |
0.3543 USDT |
0.3361 USDT |
0.3390 USDT |
0.3415 USDT |
| 2022-05-06 |
0.3518 USDT |
825,111.7443 |
0.3773 USDT |
0.3350 USDT |
0.3442 USDT |
0.3540 USDT |
| 2022-05-05 |
0.3837 USDT |
1,256,764.5034 |
0.3746 USDT |
0.3521 USDT |
0.3588 USDT |
0.3766 USDT |
| 2022-05-04 |
0.3482 USDT |
184,724.9322 |
0.3442 USDT |
0.3379 USDT |
0.3393 USDT |
0.3656 USDT |
| 2022-05-03 |
0.3487 USDT |
178,381.9302 |
0.3514 USDT |
0.3422 USDT |
0.3446 USDT |
0.3456 USDT |
| 2022-05-02 |
0.3458 USDT |
290,161.0010 |
0.3541 USDT |
0.3357 USDT |
0.3397 USDT |
0.3530 USDT |
| 2022-05-01 |
0.3413 USDT |
367,340.2903 |
0.3434 USDT |
0.3210 USDT |
0.3322 USDT |
0.3440 USDT |
| 2022-04-30 |
0.3797 USDT |
229,574.1927 |
0.3767 USDT |
0.3576 USDT |
0.3599 USDT |
0.3596 USDT |
| 2022-04-29 |
0.3817 USDT |
74,798.2799 |
0.3957 USDT |
0.3734 USDT |
0.3749 USDT |
0.3749 USDT |
| 2022-04-28 |
0.3953 USDT |
259,950.9172 |
0.3975 USDT |
0.3893 USDT |
0.3929 USDT |
0.3945 USDT |
| 2022-04-27 |
0.3948 USDT |
37,924.5574 |
0.3912 USDT |
0.3805 USDT |
0.3870 USDT |
0.3956 USDT |
| 2022-04-26 |
0.4130 USDT |
108,308.4025 |
0.4134 USDT |
0.3915 USDT |
0.3915 USDT |
0.3915 USDT |
| 2022-04-25 |
0.4024 USDT |
116,881.0531 |
0.4157 USDT |
0.3891 USDT |
0.3908 USDT |
0.4123 USDT |
| 2022-04-24 |
0.4314 USDT |
150,128.8267 |
0.4424 USDT |
0.4124 USDT |
0.4185 USDT |
0.4189 USDT |
| 2022-04-23 |
0.4597 USDT |
406,814.2502 |
0.4349 USDT |
0.4345 USDT |
0.4417 USDT |
0.4438 USDT |
| 2022-04-22 |
0.4334 USDT |
85,592.9777 |
0.4310 USDT |
0.4208 USDT |
0.4244 USDT |
0.4312 USDT |
| 2022-04-21 |
0.4429 USDT |
253,480.9782 |
0.4405 USDT |
0.4275 USDT |
0.4312 USDT |
0.4312 USDT |
| 2022-04-20 |
0.4298 USDT |
41,256.4649 |
0.4346 USDT |
0.4186 USDT |
0.4278 USDT |
0.4283 USDT |
| 2022-04-19 |
0.4253 USDT |
43,061.9825 |
0.4227 USDT |
0.4159 USDT |
0.4192 USDT |
0.4338 USDT |
| 2022-04-18 |
0.4057 USDT |
69,940.8827 |
0.4194 USDT |
0.3955 USDT |
0.3997 USDT |
0.4219 USDT |
| 2022-04-17 |
0.4313 USDT |
54,920.7349 |
0.4312 USDT |
0.4243 USDT |
0.4249 USDT |
0.4262 USDT |
| 2022-04-16 |
0.4311 USDT |
37,941.8296 |
0.4371 USDT |
0.4261 USDT |
0.4261 USDT |
0.4261 USDT |
| 2022-04-15 |
0.4399 USDT |
141,541.1069 |
0.4358 USDT |
0.4260 USDT |
0.4283 USDT |
0.4307 USDT |
| 2022-04-14 |
0.4456 USDT |
1,488,377.8367 |
0.4486 USDT |
0.4254 USDT |
0.4289 USDT |
0.4345 USDT |
| 2022-04-13 |
0.4480 USDT |
456,893.0329 |
0.4187 USDT |
0.4140 USDT |
0.4165 USDT |
0.4431 USDT |
| 2022-04-12 |
0.4180 USDT |
639,869.3395 |
0.4006 USDT |
0.3956 USDT |
0.3983 USDT |
0.4186 USDT |
| 2022-04-11 |
0.4259 USDT |
213,880.0845 |
0.4478 USDT |
0.4010 USDT |
0.4039 USDT |
0.4014 USDT |
| 2022-04-10 |
0.4554 USDT |
100,844.0104 |
0.4623 USDT |
0.4479 USDT |
0.4501 USDT |
0.4572 USDT |
| 2022-04-09 |
0.4525 USDT |
154,975.7900 |
0.4624 USDT |
0.4412 USDT |
0.4525 USDT |
0.4540 USDT |
| 2022-04-08 |
0.4648 USDT |
187,967.9084 |
0.4696 USDT |
0.4485 USDT |
0.4570 USDT |
0.4572 USDT |
| 2022-04-07 |
0.4599 USDT |
151,550.9334 |
0.4540 USDT |
0.4400 USDT |
0.4536 USDT |
0.4683 USDT |
| 2022-04-06 |
0.4828 USDT |
327,245.2643 |
0.5141 USDT |
0.4508 USDT |
0.4563 USDT |
0.4540 USDT |
| 2022-04-05 |
0.5266 USDT |
123,076.3661 |
0.5377 USDT |
0.5152 USDT |
0.5169 USDT |
0.5188 USDT |
| 2022-04-04 |
0.5455 USDT |
412,525.8025 |
0.5803 USDT |
0.5195 USDT |
0.5260 USDT |
0.5384 USDT |
| 2022-04-03 |
0.5671 USDT |
320,181.0491 |
0.5666 USDT |
0.5418 USDT |
0.5575 USDT |
0.5724 USDT |
| 2022-04-02 |
0.5703 USDT |
466,579.8342 |
0.5673 USDT |
0.5520 USDT |
0.5594 USDT |
0.5633 USDT |
| 2022-04-01 |
0.5393 USDT |
257,868.6937 |
0.5525 USDT |
0.5237 USDT |
0.5288 USDT |
0.5505 USDT |
| 2022-03-31 |
0.5566 USDT |
450,659.6361 |
0.5602 USDT |
0.5359 USDT |
0.5405 USDT |
0.5433 USDT |
| 2022-03-30 |
0.5617 USDT |
459,962.7946 |
0.5539 USDT |
0.5338 USDT |
0.5460 USDT |
0.5556 USDT |
| 2022-03-29 |
0.5586 USDT |
206,266.5376 |
0.5516 USDT |
0.5359 USDT |
0.5478 USDT |
0.5513 USDT |
| 2022-03-28 |
0.5536 USDT |
214,243.8244 |
0.5400 USDT |
0.5384 USDT |
0.5506 USDT |
0.5467 USDT |