Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
0.4482 USDT |
397,885.8011 |
0.4394 USDT |
0.4284 USDT |
0.4439 USDT |
0.4503 USDT |
| 2021-12-16 |
0.4513 USDT |
150,607.6855 |
0.4367 USDT |
0.4340 USDT |
0.4413 USDT |
0.4422 USDT |
| 2021-12-15 |
0.4249 USDT |
275,536.3714 |
0.4239 USDT |
0.3990 USDT |
0.4026 USDT |
0.4396 USDT |
| 2021-12-14 |
0.4244 USDT |
378,152.3772 |
0.4252 USDT |
0.3975 USDT |
0.4131 USDT |
0.4250 USDT |
| 2021-12-13 |
0.4584 USDT |
266,859.6295 |
0.4879 USDT |
0.4288 USDT |
0.4366 USDT |
0.4385 USDT |
| 2021-12-12 |
0.4824 USDT |
67,915.8894 |
0.4935 USDT |
0.4745 USDT |
0.4788 USDT |
0.4887 USDT |
| 2021-12-11 |
0.4867 USDT |
262,285.2346 |
0.4673 USDT |
0.4538 USDT |
0.4674 USDT |
0.4933 USDT |
| 2021-12-10 |
0.4836 USDT |
251,580.5507 |
0.4964 USDT |
0.4540 USDT |
0.4705 USDT |
0.4771 USDT |
| 2021-12-09 |
0.5262 USDT |
417,842.4929 |
0.5547 USDT |
0.5012 USDT |
0.5062 USDT |
0.5093 USDT |
| 2021-12-08 |
0.5445 USDT |
1,131,213.6811 |
0.5481 USDT |
0.5016 USDT |
0.5111 USDT |
0.5420 USDT |
| 2021-12-07 |
0.5407 USDT |
1,340,121.0535 |
0.5159 USDT |
0.5111 USDT |
0.5343 USDT |
0.5397 USDT |
| 2021-12-06 |
0.4762 USDT |
2,200,679.1826 |
0.4831 USDT |
0.4198 USDT |
0.4337 USDT |
0.4937 USDT |
| 2021-12-05 |
0.4889 USDT |
1,063,328.0626 |
0.5042 USDT |
0.4604 USDT |
0.4737 USDT |
0.4794 USDT |
| 2021-12-04 |
0.4874 USDT |
3,856,545.4821 |
0.5901 USDT |
0.3908 USDT |
0.4625 USDT |
0.5012 USDT |
| 2021-12-03 |
0.6433 USDT |
1,594,079.8898 |
0.6550 USDT |
0.5672 USDT |
0.5887 USDT |
0.5884 USDT |
| 2021-12-02 |
0.6630 USDT |
1,045,737.1576 |
0.7154 USDT |
0.6462 USDT |
0.6563 USDT |
0.6547 USDT |
| 2021-12-01 |
0.7395 USDT |
1,143,138.9538 |
0.7108 USDT |
0.7088 USDT |
0.7168 USDT |
0.7124 USDT |
| 2021-11-30 |
0.7373 USDT |
608,005.5710 |
0.7998 USDT |
0.7029 USDT |
0.7145 USDT |
0.7141 USDT |
| 2021-11-29 |
0.7653 USDT |
842,410.5931 |
0.7516 USDT |
0.7328 USDT |
0.7584 USDT |
0.7788 USDT |
| 2021-11-28 |
0.8052 USDT |
2,845,784.0790 |
0.7014 USDT |
0.6925 USDT |
0.7304 USDT |
0.7461 USDT |
| 2021-11-27 |
0.7221 USDT |
2,509,129.9834 |
0.7183 USDT |
0.6525 USDT |
0.6973 USDT |
0.7034 USDT |
| 2021-11-26 |
0.7026 USDT |
9,336,241.7185 |
0.5583 USDT |
0.5423 USDT |
0.5665 USDT |
0.7119 USDT |
| 2021-11-25 |
0.5378 USDT |
632,142.2701 |
0.5280 USDT |
0.5165 USDT |
0.5224 USDT |
0.5530 USDT |
| 2021-11-24 |
0.5368 USDT |
426,176.0898 |
0.5386 USDT |
0.5124 USDT |
0.5177 USDT |
0.5257 USDT |
| 2021-11-23 |
0.5439 USDT |
1,143,722.4022 |
0.5275 USDT |
0.5161 USDT |
0.5226 USDT |
0.5352 USDT |
| 2021-11-22 |
0.5376 USDT |
224,131.2157 |
0.5573 USDT |
0.5234 USDT |
0.5257 USDT |
0.5234 USDT |
| 2021-11-21 |
0.5731 USDT |
400,609.6012 |
0.5795 USDT |
0.5510 USDT |
0.5581 USDT |
0.5616 USDT |
| 2021-11-20 |
0.5649 USDT |
558,843.7474 |
0.5406 USDT |
0.5349 USDT |
0.5432 USDT |
0.5765 USDT |
| 2021-11-19 |
0.5213 USDT |
766,146.0243 |
0.5017 USDT |
0.4848 USDT |
0.4925 USDT |
0.5336 USDT |
| 2021-11-18 |
0.5425 USDT |
2,159,201.3483 |
0.5824 USDT |
0.4941 USDT |
0.5046 USDT |
0.5017 USDT |
| 2021-11-17 |
0.6038 USDT |
4,866,231.7381 |
0.5170 USDT |
0.5047 USDT |
0.5124 USDT |
0.5843 USDT |
| 2021-11-16 |
0.5187 USDT |
780,326.7710 |
0.5436 USDT |
0.4900 USDT |
0.5088 USDT |
0.5190 USDT |
| 2021-11-15 |
0.5419 USDT |
333,819.4405 |
0.5282 USDT |
0.5213 USDT |
0.5292 USDT |
0.5447 USDT |
| 2021-11-14 |
0.5190 USDT |
155,686.8094 |
0.5256 USDT |
0.5114 USDT |
0.5143 USDT |
0.5218 USDT |
| 2021-11-13 |
0.5275 USDT |
380,237.7364 |
0.5210 USDT |
0.5136 USDT |
0.5165 USDT |
0.5252 USDT |
| 2021-11-12 |
0.5193 USDT |
196,432.0521 |
0.5297 USDT |
0.5069 USDT |
0.5144 USDT |
0.5178 USDT |
| 2021-11-11 |
0.5266 USDT |
175,031.7427 |
0.5247 USDT |
0.5151 USDT |
0.5214 USDT |
0.5323 USDT |
| 2021-11-10 |
0.5531 USDT |
176,260.8567 |
0.5581 USDT |
0.5475 USDT |
0.5475 USDT |
0.5475 USDT |
| 2021-11-09 |
0.5605 USDT |
275,213.9935 |
0.5601 USDT |
0.5541 USDT |
0.5566 USDT |
0.5577 USDT |
| 2021-11-08 |
0.5598 USDT |
190,439.9234 |
0.5647 USDT |
0.5466 USDT |
0.5499 USDT |
0.5556 USDT |
| 2021-11-07 |
0.5610 USDT |
221,430.3285 |
0.5572 USDT |
0.5518 USDT |
0.5546 USDT |
0.5610 USDT |
| 2021-11-06 |
0.5542 USDT |
130,641.7403 |
0.5677 USDT |
0.5403 USDT |
0.5467 USDT |
0.5589 USDT |
| 2021-11-05 |
0.5668 USDT |
114,749.9992 |
0.5683 USDT |
0.5598 USDT |
0.5605 USDT |
0.5605 USDT |
| 2021-11-04 |
0.5729 USDT |
146,961.0307 |
0.5670 USDT |
0.5586 USDT |
0.5640 USDT |
0.5678 USDT |
| 2021-11-03 |
0.5703 USDT |
320,153.2302 |
0.6048 USDT |
0.5503 USDT |
0.5596 USDT |
0.5753 USDT |
| 2021-11-02 |
0.6131 USDT |
644,614.1484 |
0.5807 USDT |
0.5717 USDT |
0.5853 USDT |
0.6112 USDT |
| 2021-11-01 |
0.5890 USDT |
1,902,006.8758 |
0.5429 USDT |
0.5354 USDT |
0.5493 USDT |
0.5713 USDT |
| 2021-10-31 |
0.5864 USDT |
2,699,242.1525 |
0.5322 USDT |
0.5122 USDT |
0.5201 USDT |
0.5451 USDT |
| 2021-10-30 |
0.5316 USDT |
456,737.3686 |
0.5222 USDT |
0.5094 USDT |
0.5211 USDT |
0.5297 USDT |
| 2021-10-29 |
0.5164 USDT |
162,779.4927 |
0.5075 USDT |
0.5030 USDT |
0.5088 USDT |
0.5234 USDT |