Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
0.3690 USDT |
608,510.8950 |
0.3971 USDT |
0.3231 USDT |
0.3492 USDT |
0.3275 USDT |
| 2022-01-20 |
0.4092 USDT |
155,839.9194 |
0.4001 USDT |
0.3946 USDT |
0.3999 USDT |
0.3991 USDT |
| 2022-01-19 |
0.4038 USDT |
115,595.5221 |
0.4179 USDT |
0.3926 USDT |
0.3994 USDT |
0.4019 USDT |
| 2022-01-18 |
0.4146 USDT |
319,546.9823 |
0.4240 USDT |
0.4040 USDT |
0.4112 USDT |
0.4177 USDT |
| 2022-01-17 |
0.4202 USDT |
193,908.7594 |
0.4333 USDT |
0.4094 USDT |
0.4167 USDT |
0.4206 USDT |
| 2022-01-16 |
0.4332 USDT |
142,327.2946 |
0.4429 USDT |
0.4260 USDT |
0.4308 USDT |
0.4318 USDT |
| 2022-01-15 |
0.4681 USDT |
1,006,955.1145 |
0.4244 USDT |
0.4244 USDT |
0.4462 USDT |
0.4437 USDT |
| 2022-01-14 |
0.4161 USDT |
95,778.0169 |
0.4171 USDT |
0.4093 USDT |
0.4114 USDT |
0.4219 USDT |
| 2022-01-13 |
0.4290 USDT |
173,353.0070 |
0.4334 USDT |
0.4129 USDT |
0.4151 USDT |
0.4151 USDT |
| 2022-01-12 |
0.4178 USDT |
186,083.1712 |
0.4219 USDT |
0.3969 USDT |
0.4129 USDT |
0.4345 USDT |
| 2022-01-11 |
0.3993 USDT |
361,683.4411 |
0.4127 USDT |
0.3903 USDT |
0.3969 USDT |
0.4109 USDT |
| 2022-01-10 |
0.4054 USDT |
181,318.4671 |
0.4283 USDT |
0.3769 USDT |
0.3987 USDT |
0.4034 USDT |
| 2022-01-09 |
0.4246 USDT |
268,073.0793 |
0.4041 USDT |
0.3994 USDT |
0.4164 USDT |
0.4231 USDT |
| 2022-01-08 |
0.4089 USDT |
165,128.9075 |
0.4230 USDT |
0.3928 USDT |
0.3984 USDT |
0.4067 USDT |
| 2022-01-07 |
0.4405 USDT |
490,096.3357 |
0.4438 USDT |
0.4056 USDT |
0.4156 USDT |
0.4249 USDT |
| 2022-01-06 |
0.4362 USDT |
156,025.5789 |
0.4453 USDT |
0.4202 USDT |
0.4240 USDT |
0.4386 USDT |
| 2022-01-05 |
0.4793 USDT |
871,294.7047 |
0.4729 USDT |
0.4233 USDT |
0.4405 USDT |
0.4382 USDT |
| 2022-01-04 |
0.4847 USDT |
337,132.4950 |
0.4882 USDT |
0.4598 USDT |
0.4680 USDT |
0.4712 USDT |
| 2022-01-03 |
0.5195 USDT |
874,492.0786 |
0.5185 USDT |
0.4741 USDT |
0.4779 USDT |
0.4864 USDT |
| 2022-01-02 |
0.5399 USDT |
1,100,484.0657 |
0.4600 USDT |
0.4497 USDT |
0.4529 USDT |
0.5187 USDT |
| 2022-01-01 |
0.4554 USDT |
104,553.5872 |
0.4556 USDT |
0.4461 USDT |
0.4510 USDT |
0.4547 USDT |
| 2021-12-31 |
0.4667 USDT |
543,287.3417 |
0.4292 USDT |
0.4292 USDT |
0.4425 USDT |
0.4595 USDT |
| 2021-12-30 |
0.4236 USDT |
108,817.7588 |
0.4200 USDT |
0.4144 USDT |
0.4176 USDT |
0.4272 USDT |
| 2021-12-29 |
0.4455 USDT |
193,304.0255 |
0.4478 USDT |
0.4226 USDT |
0.4325 USDT |
0.4334 USDT |
| 2021-12-28 |
0.4634 USDT |
69,667.8126 |
0.4859 USDT |
0.4460 USDT |
0.4494 USDT |
0.4484 USDT |
| 2021-12-27 |
0.4924 USDT |
68,132.7713 |
0.4970 USDT |
0.4826 USDT |
0.4861 USDT |
0.4924 USDT |
| 2021-12-26 |
0.5000 USDT |
372,607.4119 |
0.4845 USDT |
0.4835 USDT |
0.4888 USDT |
0.4939 USDT |
| 2021-12-25 |
0.4754 USDT |
25,368.4371 |
0.4726 USDT |
0.4710 USDT |
0.4741 USDT |
0.4774 USDT |
| 2021-12-24 |
0.4811 USDT |
77,825.9147 |
0.4788 USDT |
0.4721 USDT |
0.4793 USDT |
0.4802 USDT |
| 2021-12-23 |
0.4602 USDT |
269,050.4867 |
0.4491 USDT |
0.4326 USDT |
0.4534 USDT |
0.4740 USDT |
| 2021-12-22 |
0.4462 USDT |
28,441.6062 |
0.4423 USDT |
0.4368 USDT |
0.4417 USDT |
0.4524 USDT |
| 2021-12-21 |
0.4332 USDT |
85,218.1903 |
0.4260 USDT |
0.4156 USDT |
0.4192 USDT |
0.4400 USDT |
| 2021-12-20 |
0.4210 USDT |
107,278.0813 |
0.4439 USDT |
0.4047 USDT |
0.4110 USDT |
0.4293 USDT |
| 2021-12-19 |
0.4500 USDT |
68,998.2216 |
0.4563 USDT |
0.4409 USDT |
0.4454 USDT |
0.4421 USDT |
| 2021-12-18 |
0.4468 USDT |
72,449.6563 |
0.4438 USDT |
0.4351 USDT |
0.4378 USDT |
0.4545 USDT |
| 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 |