Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-27 |
0.5459 USDT |
847,542.6565 |
0.5231 USDT |
0.5131 USDT |
0.5231 USDT |
0.5311 USDT |
| 2022-03-26 |
0.5085 USDT |
536,150.1082 |
0.5044 USDT |
0.4892 USDT |
0.4948 USDT |
0.5091 USDT |
| 2022-03-25 |
0.5121 USDT |
476,975.4487 |
0.4935 USDT |
0.4832 USDT |
0.4884 USDT |
0.5020 USDT |
| 2022-03-24 |
0.4862 USDT |
109,856.8002 |
0.4847 USDT |
0.4804 USDT |
0.4818 USDT |
0.4895 USDT |
| 2022-03-23 |
0.4821 USDT |
27,543.9154 |
0.4850 USDT |
0.4765 USDT |
0.4781 USDT |
0.4834 USDT |
| 2022-03-22 |
0.4843 USDT |
55,564.0987 |
0.4817 USDT |
0.4765 USDT |
0.4783 USDT |
0.4839 USDT |
| 2022-03-21 |
0.4806 USDT |
100,560.0643 |
0.4915 USDT |
0.4710 USDT |
0.4764 USDT |
0.4797 USDT |
| 2022-03-20 |
0.4780 USDT |
136,089.4339 |
0.4856 USDT |
0.4736 USDT |
0.4762 USDT |
0.4813 USDT |
| 2022-03-19 |
0.4822 USDT |
85,903.3969 |
0.4793 USDT |
0.4732 USDT |
0.4753 USDT |
0.4832 USDT |
| 2022-03-18 |
0.4733 USDT |
184,416.9143 |
0.4658 USDT |
0.4598 USDT |
0.4618 USDT |
0.4819 USDT |
| 2022-03-17 |
0.4624 USDT |
84,186.8324 |
0.4659 USDT |
0.4586 USDT |
0.4596 USDT |
0.4623 USDT |
| 2022-03-16 |
0.4586 USDT |
122,372.6355 |
0.4557 USDT |
0.4498 USDT |
0.4498 USDT |
0.4665 USDT |
| 2022-03-15 |
0.4524 USDT |
565,831.9795 |
0.4718 USDT |
0.4479 USDT |
0.4532 USDT |
0.4584 USDT |
| 2022-03-14 |
0.4575 USDT |
299,446.6015 |
0.4635 USDT |
0.4478 USDT |
0.4541 USDT |
0.4635 USDT |
| 2022-03-13 |
0.4702 USDT |
360,606.2935 |
0.4900 USDT |
0.4594 USDT |
0.4708 USDT |
0.4704 USDT |