Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-21 |
0.0371 USDT |
5,719,004.7962 |
0.0337 USDT |
0.0333 USDT |
0.0406 USDT |
0.0390 USDT |
| 2020-03-20 |
0.0328 USDT |
4,049,542.0966 |
0.0295 USDT |
0.0287 USDT |
0.0359 USDT |
0.0338 USDT |
| 2020-03-19 |
0.0294 USDT |
2,184,812.5135 |
0.0305 USDT |
0.0277 USDT |
0.0313 USDT |
0.0295 USDT |
| 2020-03-18 |
0.0296 USDT |
1,435,865.2171 |
0.0291 USDT |
0.0275 USDT |
0.0318 USDT |
0.0305 USDT |
| 2020-03-17 |
0.0282 USDT |
3,542,124.1222 |
0.0327 USDT |
0.0252 USDT |
0.0335 USDT |
0.0290 USDT |
| 2020-03-16 |
0.0324 USDT |
2,462,187.5639 |
0.0308 USDT |
0.0300 USDT |
0.0350 USDT |
0.0328 USDT |
| 2020-03-15 |
0.0305 USDT |
2,507,250.4185 |
0.0274 USDT |
0.0263 USDT |
0.0326 USDT |
0.0308 USDT |
| 2020-03-14 |
0.0271 USDT |
5,580,420.6635 |
0.0316 USDT |
0.0193 USDT |
0.0333 USDT |
0.0272 USDT |
| 2020-03-13 |
0.0380 USDT |
5,298,718.7746 |
0.0469 USDT |
0.0283 USDT |
0.0474 USDT |
0.0311 USDT |
| 2020-03-12 |
0.0510 USDT |
5,601,167.3715 |
0.0511 USDT |
0.0465 USDT |
0.0548 USDT |
0.0466 USDT |
| 2020-03-11 |
0.0512 USDT |
4,176,358.8924 |
0.0435 USDT |
0.0430 USDT |
0.0596 USDT |
0.0512 USDT |
| 2020-03-10 |
0.0465 USDT |
2,024,773.3556 |
0.0510 USDT |
0.0430 USDT |
0.0511 USDT |
0.0434 USDT |
| 2020-03-09 |
0.0538 USDT |
2,876,072.0593 |
0.0577 USDT |
0.0502 USDT |
0.0580 USDT |
0.0513 USDT |
| 2020-03-08 |
0.0573 USDT |
958,919.0366 |
0.0561 USDT |
0.0557 USDT |
0.0582 USDT |
0.0576 USDT |
| 2020-03-07 |
0.0567 USDT |
1,279,493.5518 |
0.0559 USDT |
0.0551 USDT |
0.0584 USDT |
0.0562 USDT |
| 2020-03-06 |
0.0550 USDT |
1,079,534.1000 |
0.0540 USDT |
0.0533 USDT |
0.0563 USDT |
0.0557 USDT |
| 2020-03-05 |
0.0545 USDT |
1,061,687.7754 |
0.0549 USDT |
0.0533 USDT |
0.0557 USDT |
0.0540 USDT |
| 2020-03-04 |
0.0557 USDT |
1,365,012.8368 |
0.0553 USDT |
0.0541 USDT |
0.0600 USDT |
0.0544 USDT |
| 2020-03-03 |
0.0538 USDT |
1,448,477.3568 |
0.0539 USDT |
0.0513 USDT |
0.0556 USDT |
0.0549 USDT |
| 2020-03-02 |
0.0538 USDT |
746,529.1882 |
0.0533 USDT |
0.0525 USDT |
0.0554 USDT |
0.0541 USDT |
| 2020-03-01 |
0.0540 USDT |
1,629,667.7626 |
0.0550 USDT |
0.0521 USDT |
0.0562 USDT |
0.0533 USDT |
| 2020-02-29 |
0.0561 USDT |
1,956,694.9500 |
0.0584 USDT |
0.0522 USDT |
0.0595 USDT |
0.0560 USDT |
| 2020-02-28 |
0.0538 USDT |
3,203,618.2283 |
0.0511 USDT |
0.0490 USDT |
0.0588 USDT |
0.0584 USDT |
| 2020-02-27 |
0.0562 USDT |
3,016,133.3007 |
0.0595 USDT |
0.0510 USDT |
0.0607 USDT |
0.0513 USDT |
| 2020-02-26 |
0.0619 USDT |
1,759,716.5546 |
0.0632 USDT |
0.0596 USDT |
0.0639 USDT |
0.0599 USDT |
| 2020-02-25 |
0.0635 USDT |
1,555,892.4081 |
0.0650 USDT |
0.0617 USDT |
0.0658 USDT |
0.0634 USDT |
| 2020-02-24 |
0.0616 USDT |
1,801,053.1743 |
0.0599 USDT |
0.0583 USDT |
0.0655 USDT |
0.0650 USDT |
| 2020-02-23 |
0.0617 USDT |
1,671,797.5068 |
0.0636 USDT |
0.0597 USDT |
0.0651 USDT |
0.0597 USDT |
| 2020-02-22 |
0.0649 USDT |
3,731,041.0955 |
0.0632 USDT |
0.0607 USDT |
0.0690 USDT |
0.0634 USDT |
| 2020-02-21 |
0.0673 USDT |
5,464,864.3952 |
0.0729 USDT |
0.0622 USDT |
0.0740 USDT |
0.0632 USDT |
| 2020-02-20 |
0.0752 USDT |
5,766,120.8589 |
0.0711 USDT |
0.0710 USDT |
0.0803 USDT |
0.0735 USDT |
| 2020-02-19 |
0.0708 USDT |
7,173,754.1558 |
0.0669 USDT |
0.0646 USDT |
0.0754 USDT |
0.0710 USDT |
| 2020-02-18 |
0.0643 USDT |
8,402,323.9216 |
0.0655 USDT |
0.0588 USDT |
0.0700 USDT |
0.0668 USDT |
| 2020-02-17 |
0.0740 USDT |
16,578,320.3883 |
0.0839 USDT |
0.0650 USDT |
0.0880 USDT |
0.0650 USDT |
| 2020-02-16 |
0.0844 USDT |
22,832,837.9957 |
0.0663 USDT |
0.0657 USDT |
0.0932 USDT |
0.0839 USDT |
| 2020-02-15 |
0.0643 USDT |
3,377,891.4245 |
0.0628 USDT |
0.0607 USDT |
0.0665 USDT |
0.0663 USDT |
| 2020-02-14 |
0.0629 USDT |
3,200,890.5580 |
0.0629 USDT |
0.0592 USDT |
0.0670 USDT |
0.0630 USDT |
| 2020-02-13 |
0.0626 USDT |
6,281,065.8864 |
0.0576 USDT |
0.0553 USDT |
0.0668 USDT |
0.0629 USDT |
| 2020-02-12 |
0.0550 USDT |
3,542,265.2222 |
0.0526 USDT |
0.0520 USDT |
0.0580 USDT |
0.0575 USDT |
| 2020-02-11 |
0.0527 USDT |
2,751,533.1116 |
0.0530 USDT |
0.0515 USDT |
0.0552 USDT |
0.0526 USDT |
| 2020-02-10 |
0.0516 USDT |
4,616,402.1885 |
0.0497 USDT |
0.0491 USDT |
0.0546 USDT |
0.0532 USDT |
| 2020-02-09 |
0.0499 USDT |
3,804,870.1979 |
0.0475 USDT |
0.0463 USDT |
0.0540 USDT |
0.0497 USDT |
| 2020-02-08 |
0.0467 USDT |
1,014,677.5720 |
0.0455 USDT |
0.0453 USDT |
0.0476 USDT |
0.0474 USDT |
| 2020-02-07 |
0.0459 USDT |
2,474,438.9371 |
0.0441 USDT |
0.0438 USDT |
0.0479 USDT |
0.0455 USDT |
| 2020-02-06 |
0.0439 USDT |
2,084,862.9690 |
0.0443 USDT |
0.0423 USDT |
0.0456 USDT |
0.0440 USDT |
| 2020-02-05 |
0.0422 USDT |
2,149,323.7633 |
0.0430 USDT |
0.0406 USDT |
0.0450 USDT |
0.0445 USDT |
| 2020-02-04 |
0.0413 USDT |
1,877,981.3002 |
0.0422 USDT |
0.0402 USDT |
0.0433 USDT |
0.0430 USDT |
| 2020-02-03 |
0.0421 USDT |
4,446,536.0776 |
0.0394 USDT |
0.0392 USDT |
0.0433 USDT |
0.0421 USDT |
| 2020-02-02 |
0.0393 USDT |
1,577,022.7336 |
0.0382 USDT |
0.0381 USDT |
0.0400 USDT |
0.0392 USDT |
| 2020-02-01 |
0.0379 USDT |
2,534,203.0709 |
0.0368 USDT |
0.0361 USDT |
0.0392 USDT |
0.0382 USDT |