Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2386 USDT |
3,554,393.3727 |
0.2395 USDT |
0.2365 USDT |
0.2387 USDT |
0.2398 USDT |
| 2025-08-26 |
0.2335 USDT |
12,950,856.9536 |
0.2308 USDT |
0.2295 USDT |
0.2329 USDT |
0.2382 USDT |
| 2025-08-25 |
0.2426 USDT |
11,984,086.7662 |
0.2479 USDT |
0.2360 USDT |
0.2376 USDT |
0.2369 USDT |
| 2025-08-24 |
0.2497 USDT |
6,594,644.6172 |
0.2536 USDT |
0.2441 USDT |
0.2456 USDT |
0.2481 USDT |
| 2025-08-23 |
0.2549 USDT |
6,408,620.8685 |
0.2566 USDT |
0.2515 USDT |
0.2527 USDT |
0.2535 USDT |
| 2025-08-22 |
0.2453 USDT |
13,446,867.0212 |
0.2422 USDT |
0.2323 USDT |
0.2366 USDT |
0.2561 USDT |
| 2025-08-21 |
0.2442 USDT |
8,407,439.2069 |
0.2469 USDT |
0.2404 USDT |
0.2420 USDT |
0.2419 USDT |
| 2025-08-20 |
0.2428 USDT |
11,068,866.2018 |
0.2424 USDT |
0.2363 USDT |
0.2426 USDT |
0.2446 USDT |
| 2025-08-19 |
0.2572 USDT |
24,141,553.8516 |
0.2570 USDT |
0.2442 USDT |
0.2478 USDT |
0.2479 USDT |
| 2025-08-18 |
0.2543 USDT |
24,254,271.8075 |
0.2555 USDT |
0.2424 USDT |
0.2470 USDT |
0.2565 USDT |
| 2025-08-17 |
0.2593 USDT |
3,679,608.3318 |
0.2583 USDT |
0.2574 USDT |
0.2597 USDT |
0.2601 USDT |
| 2025-08-16 |
0.2570 USDT |
3,628,381.0691 |
0.2565 USDT |
0.2548 USDT |
0.2563 USDT |
0.2601 USDT |
| 2025-08-15 |
0.2525 USDT |
7,048,956.3827 |
0.2493 USDT |
0.2484 USDT |
0.2526 USDT |
0.2519 USDT |
| 2025-08-14 |
0.2607 USDT |
13,239,820.6755 |
0.2737 USDT |
0.2470 USDT |
0.2506 USDT |
0.2471 USDT |
| 2025-08-13 |
0.2674 USDT |
13,228,657.1819 |
0.2654 USDT |
0.2603 USDT |
0.2636 USDT |
0.2718 USDT |
| 2025-08-12 |
0.2584 USDT |
10,724,898.1997 |
0.2546 USDT |
0.2510 USDT |
0.2539 USDT |
0.2662 USDT |
| 2025-08-11 |
0.2670 USDT |
6,221,554.1689 |
0.2683 USDT |
0.2632 USDT |
0.2673 USDT |
0.2659 USDT |
| 2025-08-10 |
0.2685 USDT |
23,488,112.8588 |
0.2617 USDT |
0.2590 USDT |
0.2640 USDT |
0.2661 USDT |
| 2025-08-09 |
0.2543 USDT |
8,929,192.5483 |
0.2490 USDT |
0.2475 USDT |
0.2535 USDT |
0.2593 USDT |
| 2025-08-08 |
0.2429 USDT |
6,304,858.9787 |
0.2421 USDT |
0.2393 USDT |
0.2414 USDT |
0.2437 USDT |
| 2025-08-07 |
0.2350 USDT |
5,155,050.3946 |
0.2343 USDT |
0.2311 USDT |
0.2327 USDT |
0.2379 USDT |
| 2025-08-06 |
0.2300 USDT |
9,448,867.1013 |
0.2314 USDT |
0.2262 USDT |
0.2288 USDT |
0.2340 USDT |
| 2025-08-05 |
0.2339 USDT |
13,560,143.0914 |
0.2412 USDT |
0.2248 USDT |
0.2276 USDT |
0.2276 USDT |
| 2025-08-04 |
0.2359 USDT |
7,004,114.7434 |
0.2360 USDT |
0.2330 USDT |
0.2349 USDT |
0.2380 USDT |
| 2025-08-03 |
0.2350 USDT |
5,809,681.3233 |
0.2319 USDT |
0.2286 USDT |
0.2335 USDT |
0.2351 USDT |
| 2025-08-02 |
0.2385 USDT |
8,151,144.5874 |
0.2434 USDT |
0.2322 USDT |
0.2356 USDT |
0.2332 USDT |
| 2025-08-01 |
0.2518 USDT |
12,911,259.0674 |
0.2579 USDT |
0.2450 USDT |
0.2497 USDT |
0.2481 USDT |
| 2025-07-31 |
0.2703 USDT |
10,671,101.8982 |
0.2736 USDT |
0.2579 USDT |
0.2626 USDT |
0.2588 USDT |
| 2025-07-30 |
0.2725 USDT |
11,502,124.4367 |
0.2814 USDT |
0.2662 USDT |
0.2697 USDT |
0.2726 USDT |
| 2025-07-29 |
0.2813 USDT |
22,448,803.9412 |
0.2815 USDT |
0.2715 USDT |
0.2745 USDT |
0.2814 USDT |
| 2025-07-28 |
0.2983 USDT |
32,360,314.1697 |
0.3114 USDT |
0.2770 USDT |
0.2783 USDT |
0.2782 USDT |
| 2025-07-27 |
0.3156 USDT |
33,186,578.6627 |
0.2726 USDT |
0.2726 USDT |
0.2837 USDT |
0.3247 USDT |
| 2025-07-26 |
0.2705 USDT |
5,491,525.8342 |
0.2687 USDT |
0.2670 USDT |
0.2698 USDT |
0.2714 USDT |
| 2025-07-25 |
0.2576 USDT |
20,437,241.5783 |
0.2573 USDT |
0.2475 USDT |
0.2531 USDT |
0.2685 USDT |
| 2025-07-24 |
0.2578 USDT |
11,969,066.8100 |
0.2634 USDT |
0.2442 USDT |
0.2538 USDT |
0.2579 USDT |
| 2025-07-23 |
0.2756 USDT |
16,698,088.2254 |
0.2877 USDT |
0.2566 USDT |
0.2639 USDT |
0.2637 USDT |
| 2025-07-22 |
0.2866 USDT |
18,161,657.3166 |
0.2892 USDT |
0.2726 USDT |
0.2787 USDT |
0.2823 USDT |
| 2025-07-21 |
0.2898 USDT |
8,373,835.2678 |
0.2888 USDT |
0.2808 USDT |
0.2856 USDT |
0.2875 USDT |
| 2025-07-20 |
0.2858 USDT |
8,874,304.0441 |
0.2817 USDT |
0.2800 USDT |
0.2828 USDT |
0.2868 USDT |
| 2025-07-19 |
0.2799 USDT |
5,383,163.9663 |
0.2855 USDT |
0.2731 USDT |
0.2763 USDT |
0.2756 USDT |
| 2025-07-18 |
0.2991 USDT |
26,203,066.7991 |
0.2845 USDT |
0.2818 USDT |
0.2877 USDT |
0.2898 USDT |
| 2025-07-17 |
0.2711 USDT |
12,625,518.9808 |
0.2678 USDT |
0.2587 USDT |
0.2627 USDT |
0.2820 USDT |
| 2025-07-16 |
0.2639 USDT |
5,682,680.3619 |
0.2649 USDT |
0.2589 USDT |
0.2626 USDT |
0.2678 USDT |
| 2025-07-15 |
0.2560 USDT |
4,331,255.0829 |
0.2578 USDT |
0.2524 USDT |
0.2554 USDT |
0.2538 USDT |
| 2025-07-14 |
0.2641 USDT |
2,261,636.3112 |
0.2616 USDT |
0.2595 USDT |
0.2648 USDT |
0.2643 USDT |
| 2025-07-13 |
0.2590 USDT |
5,231,727.5248 |
0.2589 USDT |
0.2546 USDT |
0.2587 USDT |
0.2606 USDT |
| 2025-07-12 |
0.2598 USDT |
15,327,485.9751 |
0.2504 USDT |
0.2482 USDT |
0.2517 USDT |
0.2599 USDT |
| 2025-07-11 |
0.2515 USDT |
13,969,471.4077 |
0.2487 USDT |
0.2443 USDT |
0.2490 USDT |
0.2574 USDT |
| 2025-07-10 |
0.2404 USDT |
12,985,352.5679 |
0.2403 USDT |
0.2375 USDT |
0.2392 USDT |
0.2430 USDT |
| 2025-07-09 |
0.2354 USDT |
15,554,210.8979 |
0.2362 USDT |
0.2325 USDT |
0.2339 USDT |
0.2380 USDT |