Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
0.4986 USDT |
466,220.7876 |
0.4784 USDT |
0.4756 USDT |
0.4840 USDT |
0.5061 USDT |
| 2021-10-27 |
0.5127 USDT |
510,825.6397 |
0.5514 USDT |
0.4769 USDT |
0.4936 USDT |
0.4950 USDT |
| 2021-10-26 |
0.5817 USDT |
2,316,534.7351 |
0.5470 USDT |
0.5336 USDT |
0.5359 USDT |
0.5601 USDT |
| 2021-10-25 |
0.5358 USDT |
52,516.5480 |
0.5341 USDT |
0.5303 USDT |
0.5360 USDT |
0.5378 USDT |
| 2021-10-24 |
0.5356 USDT |
244,493.5868 |
0.5501 USDT |
0.5263 USDT |
0.5318 USDT |
0.5318 USDT |
| 2021-10-23 |
0.5425 USDT |
176,407.3992 |
0.5445 USDT |
0.5312 USDT |
0.5409 USDT |
0.5426 USDT |
| 2021-10-22 |
0.5403 USDT |
210,750.1575 |
0.5346 USDT |
0.5298 USDT |
0.5371 USDT |
0.5368 USDT |
| 2021-10-21 |
0.5399 USDT |
252,046.2586 |
0.5421 USDT |
0.5258 USDT |
0.5384 USDT |
0.5372 USDT |
| 2021-10-20 |
0.5332 USDT |
172,124.6075 |
0.5239 USDT |
0.5104 USDT |
0.5133 USDT |
0.5405 USDT |
| 2021-10-19 |
0.5125 USDT |
170,401.8734 |
0.5106 USDT |
0.5017 USDT |
0.5082 USDT |
0.5219 USDT |
| 2021-10-18 |
0.4976 USDT |
148,126.1982 |
0.5064 USDT |
0.4873 USDT |
0.4928 USDT |
0.5101 USDT |
| 2021-10-17 |
0.5226 USDT |
406,202.9957 |
0.5298 USDT |
0.5000 USDT |
0.5106 USDT |
0.5099 USDT |
| 2021-10-16 |
0.5291 USDT |
235,865.7105 |
0.5283 USDT |
0.5200 USDT |
0.5245 USDT |
0.5320 USDT |
| 2021-10-15 |
0.5379 USDT |
200,263.0301 |
0.5665 USDT |
0.5205 USDT |
0.5300 USDT |
0.5301 USDT |
| 2021-10-14 |
0.5587 USDT |
64,211.4456 |
0.5533 USDT |
0.5441 USDT |
0.5466 USDT |
0.5669 USDT |
| 2021-10-13 |
0.5396 USDT |
202,607.4040 |
0.5374 USDT |
0.5218 USDT |
0.5293 USDT |
0.5510 USDT |
| 2021-10-12 |
0.5262 USDT |
146,615.2520 |
0.5568 USDT |
0.5107 USDT |
0.5165 USDT |
0.5346 USDT |
| 2021-10-11 |
0.5513 USDT |
160,710.5678 |
0.5410 USDT |
0.5332 USDT |
0.5373 USDT |
0.5499 USDT |
| 2021-10-10 |
0.5659 USDT |
290,358.6334 |
0.5674 USDT |
0.5378 USDT |
0.5441 USDT |
0.5471 USDT |
| 2021-10-09 |
0.5995 USDT |
819,011.3955 |
0.6300 USDT |
0.5659 USDT |
0.5708 USDT |
0.5708 USDT |
| 2021-10-08 |
0.6291 USDT |
2,280,278.9006 |
0.5506 USDT |
0.5434 USDT |
0.5520 USDT |
0.6557 USDT |
| 2021-10-07 |
0.5446 USDT |
78,396.3629 |
0.5568 USDT |
0.5361 USDT |
0.5436 USDT |
0.5471 USDT |
| 2021-10-06 |
0.5660 USDT |
751,360.1085 |
0.5471 USDT |
0.5146 USDT |
0.5213 USDT |
0.5465 USDT |
| 2021-10-05 |
0.5335 USDT |
260,147.9330 |
0.5232 USDT |
0.5135 USDT |
0.5168 USDT |
0.5419 USDT |
| 2021-10-04 |
0.5176 USDT |
510,425.0914 |
0.5228 USDT |
0.4975 USDT |
0.5102 USDT |
0.5132 USDT |
| 2021-10-03 |
0.5171 USDT |
89,278.5604 |
0.5180 USDT |
0.5065 USDT |
0.5112 USDT |
0.5226 USDT |
| 2021-10-02 |
0.5163 USDT |
148,037.0759 |
0.5234 USDT |
0.5038 USDT |
0.5103 USDT |
0.5196 USDT |
| 2021-10-01 |
0.5144 USDT |
1,388,703.8324 |
0.4909 USDT |
0.4907 USDT |
0.5095 USDT |
0.5201 USDT |
| 2021-09-30 |
0.4972 USDT |
2,387,302.4442 |
0.4328 USDT |
0.4291 USDT |
0.4365 USDT |
0.5059 USDT |
| 2021-09-29 |
0.4335 USDT |
134,464.0103 |
0.4220 USDT |
0.4187 USDT |
0.4243 USDT |
0.4300 USDT |
| 2021-09-28 |
0.4451 USDT |
355,658.4123 |
0.4491 USDT |
0.4211 USDT |
0.4251 USDT |
0.4322 USDT |
| 2021-09-27 |
0.4611 USDT |
314,112.4303 |
0.4648 USDT |
0.4490 USDT |
0.4539 USDT |
0.4552 USDT |
| 2021-09-26 |
0.4350 USDT |
500,673.1171 |
0.4474 USDT |
0.4066 USDT |
0.4152 USDT |
0.4618 USDT |
| 2021-09-25 |
0.4462 USDT |
158,177.5781 |
0.4558 USDT |
0.4339 USDT |
0.4451 USDT |
0.4512 USDT |
| 2021-09-24 |
0.4503 USDT |
298,953.9989 |
0.4860 USDT |
0.4207 USDT |
0.4317 USDT |
0.4485 USDT |
| 2021-09-23 |
0.4758 USDT |
349,654.8204 |
0.4681 USDT |
0.4527 USDT |
0.4611 USDT |
0.4806 USDT |
| 2021-09-22 |
0.4365 USDT |
316,673.2357 |
0.4244 USDT |
0.4083 USDT |
0.4276 USDT |
0.4638 USDT |
| 2021-09-21 |
0.4592 USDT |
1,112,865.0442 |
0.4891 USDT |
0.4231 USDT |
0.4357 USDT |
0.4329 USDT |
| 2021-09-20 |
0.5154 USDT |
2,541,345.7881 |
0.5041 USDT |
0.4698 USDT |
0.4964 USDT |
0.4921 USDT |
| 2021-09-19 |
0.5167 USDT |
231,250.9531 |
0.5243 USDT |
0.5027 USDT |
0.5090 USDT |
0.5116 USDT |
| 2021-09-18 |
0.5288 USDT |
221,352.9269 |
0.5393 USDT |
0.5197 USDT |
0.5234 USDT |
0.5244 USDT |
| 2021-09-17 |
0.5568 USDT |
2,782,787.5286 |
0.5138 USDT |
0.5122 USDT |
0.5262 USDT |
0.5324 USDT |
| 2021-09-16 |
0.5155 USDT |
167,781.8792 |
0.5238 USDT |
0.5053 USDT |
0.5126 USDT |
0.5070 USDT |
| 2021-09-15 |
0.5097 USDT |
138,316.0190 |
0.5104 USDT |
0.4955 USDT |
0.5014 USDT |
0.5166 USDT |
| 2021-09-14 |
0.5052 USDT |
265,138.0668 |
0.5020 USDT |
0.4913 USDT |
0.4935 USDT |
0.5041 USDT |
| 2021-09-13 |
0.5146 USDT |
507,090.2909 |
0.5470 USDT |
0.4750 USDT |
0.4851 USDT |
0.4976 USDT |
| 2021-09-12 |
0.5450 USDT |
650,718.3775 |
0.5233 USDT |
0.5047 USDT |
0.5120 USDT |
0.5424 USDT |
| 2021-09-11 |
0.5143 USDT |
135,366.2920 |
0.5123 USDT |
0.5037 USDT |
0.5094 USDT |
0.5234 USDT |
| 2021-09-10 |
0.5291 USDT |
389,292.8014 |
0.5614 USDT |
0.4989 USDT |
0.5142 USDT |
0.5164 USDT |
| 2021-09-09 |
0.5611 USDT |
618,442.3193 |
0.5428 USDT |
0.5159 USDT |
0.5280 USDT |
0.5505 USDT |