Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-15 |
0.0563 USDT |
1,543,803.6733 |
0.0576 USDT |
0.0555 USDT |
0.0581 USDT |
0.0566 USDT |
| 2020-07-14 |
0.0570 USDT |
2,414,777.5992 |
0.0550 USDT |
0.0550 USDT |
0.0588 USDT |
0.0575 USDT |
| 2020-07-13 |
0.0552 USDT |
2,048,101.5364 |
0.0549 USDT |
0.0546 USDT |
0.0558 USDT |
0.0552 USDT |
| 2020-07-12 |
0.0547 USDT |
957,748.7665 |
0.0539 USDT |
0.0533 USDT |
0.0558 USDT |
0.0551 USDT |
| 2020-07-11 |
0.0537 USDT |
1,033,204.1986 |
0.0544 USDT |
0.0530 USDT |
0.0552 USDT |
0.0537 USDT |
| 2020-07-10 |
0.0560 USDT |
2,699,371.9813 |
0.0544 USDT |
0.0539 USDT |
0.0580 USDT |
0.0544 USDT |
| 2020-07-09 |
0.0539 USDT |
1,208,909.1220 |
0.0535 USDT |
0.0528 USDT |
0.0547 USDT |
0.0546 USDT |
| 2020-07-08 |
0.0522 USDT |
807,588.4297 |
0.0523 USDT |
0.0513 USDT |
0.0538 USDT |
0.0534 USDT |
| 2020-07-07 |
0.0515 USDT |
416,142.2909 |
0.0511 USDT |
0.0508 USDT |
0.0523 USDT |
0.0523 USDT |
| 2020-07-06 |
0.0518 USDT |
375,032.1041 |
0.0520 USDT |
0.0511 USDT |
0.0525 USDT |
0.0511 USDT |
| 2020-07-05 |
0.0517 USDT |
640,382.5585 |
0.0514 USDT |
0.0512 USDT |
0.0525 USDT |
0.0520 USDT |
| 2020-07-04 |
0.0509 USDT |
632,011.2626 |
0.0515 USDT |
0.0505 USDT |
0.0522 USDT |
0.0514 USDT |
| 2020-07-03 |
0.0517 USDT |
902,123.0760 |
0.0517 USDT |
0.0513 USDT |
0.0529 USDT |
0.0513 USDT |
| 2020-07-02 |
0.0512 USDT |
430,223.4201 |
0.0524 USDT |
0.0505 USDT |
0.0524 USDT |
0.0511 USDT |
| 2020-07-01 |
0.0505 USDT |
681,886.8211 |
0.0499 USDT |
0.0493 USDT |
0.0523 USDT |
0.0523 USDT |
| 2020-06-30 |
0.0506 USDT |
1,160,504.3736 |
0.0503 USDT |
0.0494 USDT |
0.0524 USDT |
0.0499 USDT |
| 2020-06-29 |
0.0490 USDT |
1,683,376.8004 |
0.0523 USDT |
0.0469 USDT |
0.0525 USDT |
0.0501 USDT |
| 2020-06-28 |
0.0524 USDT |
2,129,138.4025 |
0.0530 USDT |
0.0514 USDT |
0.0538 USDT |
0.0523 USDT |
| 2020-06-27 |
0.0541 USDT |
1,087,173.0286 |
0.0544 USDT |
0.0527 USDT |
0.0555 USDT |
0.0532 USDT |
| 2020-06-26 |
0.0545 USDT |
1,701,268.3165 |
0.0551 USDT |
0.0528 USDT |
0.0562 USDT |
0.0547 USDT |
| 2020-06-25 |
0.0577 USDT |
3,068,883.7546 |
0.0601 USDT |
0.0551 USDT |
0.0602 USDT |
0.0553 USDT |
| 2020-06-24 |
0.0601 USDT |
2,912,555.5978 |
0.0617 USDT |
0.0588 USDT |
0.0636 USDT |
0.0601 USDT |
| 2020-06-23 |
0.0614 USDT |
4,004,656.3774 |
0.0625 USDT |
0.0600 USDT |
0.0640 USDT |
0.0616 USDT |
| 2020-06-22 |
0.0670 USDT |
15,273,615.9869 |
0.0563 USDT |
0.0563 USDT |
0.0772 USDT |
0.0626 USDT |
| 2020-06-21 |
0.0574 USDT |
568,234.8854 |
0.0574 USDT |
0.0560 USDT |
0.0580 USDT |
0.0563 USDT |
| 2020-06-20 |
0.0576 USDT |
1,403,912.7829 |
0.0601 USDT |
0.0557 USDT |
0.0607 USDT |
0.0574 USDT |
| 2020-06-19 |
0.0596 USDT |
1,744,788.0588 |
0.0578 USDT |
0.0571 USDT |
0.0616 USDT |
0.0602 USDT |
| 2020-06-18 |
0.0590 USDT |
1,050,155.2961 |
0.0580 USDT |
0.0574 USDT |
0.0604 USDT |
0.0582 USDT |
| 2020-06-17 |
0.0582 USDT |
2,336,080.3457 |
0.0558 USDT |
0.0552 USDT |
0.0606 USDT |
0.0580 USDT |
| 2020-06-16 |
0.0529 USDT |
1,374,927.6964 |
0.0553 USDT |
0.0492 USDT |
0.0563 USDT |
0.0560 USDT |
| 2020-06-15 |
0.0566 USDT |
670,594.5636 |
0.0573 USDT |
0.0547 USDT |
0.0577 USDT |
0.0551 USDT |
| 2020-06-14 |
0.0563 USDT |
759,377.9650 |
0.0537 USDT |
0.0530 USDT |
0.0577 USDT |
0.0572 USDT |
| 2020-06-13 |
0.0528 USDT |
2,284,247.1782 |
0.0558 USDT |
0.0502 USDT |
0.0561 USDT |
0.0536 USDT |
| 2020-06-12 |
0.0587 USDT |
3,818,265.6895 |
0.0597 USDT |
0.0550 USDT |
0.0620 USDT |
0.0558 USDT |
| 2020-06-11 |
0.0591 USDT |
1,781,197.4565 |
0.0592 USDT |
0.0575 USDT |
0.0609 USDT |
0.0599 USDT |
| 2020-06-10 |
0.0577 USDT |
3,617,446.1937 |
0.0576 USDT |
0.0557 USDT |
0.0610 USDT |
0.0590 USDT |
| 2020-06-09 |
0.0550 USDT |
2,371,370.1751 |
0.0535 USDT |
0.0534 USDT |
0.0577 USDT |
0.0577 USDT |
| 2020-06-08 |
0.0549 USDT |
2,725,853.6643 |
0.0548 USDT |
0.0520 USDT |
0.0570 USDT |
0.0535 USDT |
| 2020-06-07 |
0.0539 USDT |
1,768,125.8437 |
0.0523 USDT |
0.0512 USDT |
0.0563 USDT |
0.0548 USDT |
| 2020-06-06 |
0.0537 USDT |
4,229,768.4909 |
0.0510 USDT |
0.0504 USDT |
0.0572 USDT |
0.0526 USDT |
| 2020-06-05 |
0.0507 USDT |
594,067.6354 |
0.0503 USDT |
0.0499 USDT |
0.0514 USDT |
0.0512 USDT |
| 2020-06-04 |
0.0497 USDT |
960,895.4917 |
0.0489 USDT |
0.0487 USDT |
0.0507 USDT |
0.0503 USDT |
| 2020-06-03 |
0.0510 USDT |
2,032,244.0592 |
0.0517 USDT |
0.0480 USDT |
0.0530 USDT |
0.0489 USDT |
| 2020-06-02 |
0.0507 USDT |
733,408.8369 |
0.0509 USDT |
0.0496 USDT |
0.0519 USDT |
0.0515 USDT |
| 2020-06-01 |
0.0515 USDT |
1,413,336.9707 |
0.0503 USDT |
0.0501 USDT |
0.0527 USDT |
0.0507 USDT |
| 2020-05-31 |
0.0502 USDT |
957,977.2983 |
0.0498 USDT |
0.0495 USDT |
0.0507 USDT |
0.0503 USDT |
| 2020-05-30 |
0.0507 USDT |
1,359,091.6209 |
0.0508 USDT |
0.0494 USDT |
0.0517 USDT |
0.0497 USDT |
| 2020-05-29 |
0.0503 USDT |
2,314,352.3009 |
0.0488 USDT |
0.0486 USDT |
0.0513 USDT |
0.0505 USDT |
| 2020-05-28 |
0.0499 USDT |
1,815,626.9824 |
0.0490 USDT |
0.0486 USDT |
0.0515 USDT |
0.0489 USDT |
| 2020-05-27 |
0.0509 USDT |
2,480,857.8211 |
0.0502 USDT |
0.0490 USDT |
0.0523 USDT |
0.0490 USDT |