Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-26 |
0.0481 USDT |
3,630,822.8717 |
0.0490 USDT |
0.0461 USDT |
0.0502 USDT |
0.0502 USDT |
| 2020-05-25 |
0.0499 USDT |
5,038,990.2945 |
0.0531 USDT |
0.0480 USDT |
0.0531 USDT |
0.0495 USDT |
| 2020-05-24 |
0.0516 USDT |
5,237,874.9236 |
0.0499 USDT |
0.0493 USDT |
0.0549 USDT |
0.0531 USDT |
| 2020-05-23 |
0.0489 USDT |
9,800,603.8573 |
0.0457 USDT |
0.0445 USDT |
0.0528 USDT |
0.0496 USDT |
| 2020-05-22 |
0.0482 USDT |
5,724,405.3837 |
0.0459 USDT |
0.0449 USDT |
0.0509 USDT |
0.0459 USDT |
| 2020-05-21 |
0.0468 USDT |
2,929,390.3183 |
0.0454 USDT |
0.0454 USDT |
0.0485 USDT |
0.0460 USDT |
| 2020-05-20 |
0.0457 USDT |
820,710.5300 |
0.0458 USDT |
0.0450 USDT |
0.0470 USDT |
0.0452 USDT |
| 2020-05-19 |
0.0458 USDT |
1,165,933.8545 |
0.0461 USDT |
0.0450 USDT |
0.0468 USDT |
0.0456 USDT |
| 2020-05-18 |
0.0463 USDT |
2,060,474.7201 |
0.0459 USDT |
0.0455 USDT |
0.0470 USDT |
0.0461 USDT |
| 2020-05-17 |
0.0458 USDT |
3,196,050.8066 |
0.0433 USDT |
0.0422 USDT |
0.0478 USDT |
0.0459 USDT |
| 2020-05-16 |
0.0440 USDT |
1,877,084.5440 |
0.0441 USDT |
0.0431 USDT |
0.0451 USDT |
0.0433 USDT |
| 2020-05-15 |
0.0448 USDT |
2,635,712.6169 |
0.0447 USDT |
0.0436 USDT |
0.0460 USDT |
0.0443 USDT |
| 2020-05-14 |
0.0447 USDT |
3,721,770.6761 |
0.0431 USDT |
0.0415 USDT |
0.0470 USDT |
0.0449 USDT |
| 2020-05-13 |
0.0417 USDT |
1,112,465.0348 |
0.0404 USDT |
0.0382 USDT |
0.0434 USDT |
0.0431 USDT |
| 2020-05-12 |
0.0411 USDT |
1,064,491.9698 |
0.0410 USDT |
0.0391 USDT |
0.0431 USDT |
0.0404 USDT |
| 2020-05-11 |
0.0424 USDT |
1,654,687.2261 |
0.0456 USDT |
0.0395 USDT |
0.0460 USDT |
0.0408 USDT |
| 2020-05-10 |
0.0460 USDT |
952,208.6551 |
0.0457 USDT |
0.0447 USDT |
0.0472 USDT |
0.0456 USDT |
| 2020-05-09 |
0.0447 USDT |
1,107,250.9814 |
0.0438 USDT |
0.0434 USDT |
0.0469 USDT |
0.0457 USDT |
| 2020-05-08 |
0.0439 USDT |
1,129,156.7730 |
0.0439 USDT |
0.0427 USDT |
0.0453 USDT |
0.0438 USDT |
| 2020-05-07 |
0.0437 USDT |
424,336.5718 |
0.0435 USDT |
0.0431 USDT |
0.0442 USDT |
0.0437 USDT |
| 2020-05-06 |
0.0437 USDT |
497,700.6479 |
0.0433 USDT |
0.0427 USDT |
0.0448 USDT |
0.0434 USDT |
| 2020-05-05 |
0.0425 USDT |
1,408,120.2743 |
0.0438 USDT |
0.0407 USDT |
0.0444 USDT |
0.0431 USDT |
| 2020-05-04 |
0.0456 USDT |
1,132,949.8252 |
0.0456 USDT |
0.0435 USDT |
0.0466 USDT |
0.0438 USDT |
| 2020-05-03 |
0.0458 USDT |
1,408,228.1177 |
0.0456 USDT |
0.0448 USDT |
0.0470 USDT |
0.0456 USDT |
| 2020-05-02 |
0.0448 USDT |
4,615,519.8875 |
0.0440 USDT |
0.0419 USDT |
0.0489 USDT |
0.0455 USDT |
| 2020-05-01 |
0.0450 USDT |
5,551,626.3645 |
0.0440 USDT |
0.0433 USDT |
0.0469 USDT |
0.0442 USDT |
| 2020-04-30 |
0.0430 USDT |
1,116,414.4024 |
0.0418 USDT |
0.0413 USDT |
0.0445 USDT |
0.0439 USDT |
| 2020-04-29 |
0.0415 USDT |
1,015,200.8120 |
0.0411 USDT |
0.0407 USDT |
0.0423 USDT |
0.0415 USDT |
| 2020-04-28 |
0.0419 USDT |
1,981,649.1561 |
0.0420 USDT |
0.0411 USDT |
0.0431 USDT |
0.0411 USDT |
| 2020-04-27 |
0.0411 USDT |
2,433,358.6351 |
0.0402 USDT |
0.0395 USDT |
0.0430 USDT |
0.0420 USDT |
| 2020-04-26 |
0.0402 USDT |
2,910,842.8504 |
0.0411 USDT |
0.0391 USDT |
0.0412 USDT |
0.0402 USDT |
| 2020-04-25 |
0.0429 USDT |
7,120,900.9302 |
0.0384 USDT |
0.0383 USDT |
0.0468 USDT |
0.0412 USDT |
| 2020-04-24 |
0.0378 USDT |
966,279.2967 |
0.0375 USDT |
0.0364 USDT |
0.0397 USDT |
0.0381 USDT |
| 2020-04-23 |
0.0366 USDT |
718,847.3855 |
0.0360 USDT |
0.0359 USDT |
0.0379 USDT |
0.0374 USDT |
| 2020-04-22 |
0.0363 USDT |
1,593,066.2641 |
0.0381 USDT |
0.0356 USDT |
0.0381 USDT |
0.0360 USDT |
| 2020-04-21 |
0.0381 USDT |
1,119,704.9530 |
0.0377 USDT |
0.0372 USDT |
0.0386 USDT |
0.0381 USDT |
| 2020-04-20 |
0.0380 USDT |
960,358.8583 |
0.0384 USDT |
0.0373 USDT |
0.0387 USDT |
0.0375 USDT |
| 2020-04-19 |
0.0387 USDT |
4,797,218.3011 |
0.0369 USDT |
0.0368 USDT |
0.0403 USDT |
0.0385 USDT |
| 2020-04-18 |
0.0371 USDT |
855,822.8064 |
0.0367 USDT |
0.0364 USDT |
0.0376 USDT |
0.0369 USDT |
| 2020-04-17 |
0.0360 USDT |
1,468,428.5746 |
0.0356 USDT |
0.0347 USDT |
0.0375 USDT |
0.0367 USDT |
| 2020-04-16 |
0.0366 USDT |
1,201,489.7955 |
0.0369 USDT |
0.0356 USDT |
0.0375 USDT |
0.0358 USDT |
| 2020-04-15 |
0.0365 USDT |
1,450,474.3086 |
0.0365 USDT |
0.0360 USDT |
0.0376 USDT |
0.0369 USDT |
| 2020-04-14 |
0.0373 USDT |
2,421,377.1134 |
0.0388 USDT |
0.0358 USDT |
0.0397 USDT |
0.0366 USDT |
| 2020-04-13 |
0.0398 USDT |
4,949,944.8383 |
0.0404 USDT |
0.0377 USDT |
0.0429 USDT |
0.0390 USDT |
| 2020-04-12 |
0.0405 USDT |
19,937,822.7673 |
0.0345 USDT |
0.0345 USDT |
0.0453 USDT |
0.0404 USDT |
| 2020-04-11 |
0.0363 USDT |
2,210,482.3421 |
0.0381 USDT |
0.0343 USDT |
0.0386 USDT |
0.0343 USDT |
| 2020-04-10 |
0.0379 USDT |
1,661,817.5801 |
0.0375 USDT |
0.0371 USDT |
0.0384 USDT |
0.0381 USDT |
| 2020-04-09 |
0.0371 USDT |
1,868,876.3947 |
0.0369 USDT |
0.0360 USDT |
0.0380 USDT |
0.0375 USDT |
| 2020-04-08 |
0.0370 USDT |
3,317,230.4867 |
0.0364 USDT |
0.0360 USDT |
0.0377 USDT |
0.0368 USDT |
| 2020-04-07 |
0.0357 USDT |
2,367,508.3147 |
0.0354 USDT |
0.0345 USDT |
0.0370 USDT |
0.0363 USDT |