Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
0.5490 USDT |
2,760,699.4184 |
0.5009 USDT |
0.5009 USDT |
0.5192 USDT |
0.5391 USDT |
| 2021-09-07 |
0.5653 USDT |
2,436,281.9167 |
0.6259 USDT |
0.4619 USDT |
0.4939 USDT |
0.4989 USDT |
| 2021-09-06 |
0.6337 USDT |
3,211,643.6948 |
0.5919 USDT |
0.5889 USDT |
0.6007 USDT |
0.6324 USDT |
| 2021-09-05 |
0.6109 USDT |
3,478,717.6522 |
0.6940 USDT |
0.5868 USDT |
0.6007 USDT |
0.6088 USDT |
| 2021-09-04 |
0.7074 USDT |
4,689,304.4065 |
0.6368 USDT |
0.6296 USDT |
0.6656 USDT |
0.6774 USDT |
| 2021-09-03 |
0.6362 USDT |
5,916,692.9044 |
0.5497 USDT |
0.5448 USDT |
0.5952 USDT |
0.6338 USDT |
| 2021-09-02 |
0.5925 USDT |
7,239,326.2500 |
0.5040 USDT |
0.4966 USDT |
0.5040 USDT |
0.5777 USDT |
| 2021-09-01 |
0.5375 USDT |
3,487,864.8822 |
0.4852 USDT |
0.4749 USDT |
0.4814 USDT |
0.5057 USDT |
| 2021-08-31 |
0.4933 USDT |
1,289,476.1855 |
0.4693 USDT |
0.4611 USDT |
0.4750 USDT |
0.4876 USDT |
| 2021-08-30 |
0.4915 USDT |
1,629,748.4356 |
0.4777 USDT |
0.4675 USDT |
0.4737 USDT |
0.4919 USDT |
| 2021-08-29 |
0.5087 USDT |
2,307,609.8853 |
0.4583 USDT |
0.4391 USDT |
0.4420 USDT |
0.4769 USDT |
| 2021-08-28 |
0.4579 USDT |
153,155.2523 |
0.4671 USDT |
0.4525 USDT |
0.4550 USDT |
0.4543 USDT |
| 2021-08-27 |
0.4450 USDT |
271,343.0550 |
0.4435 USDT |
0.4313 USDT |
0.4363 USDT |
0.4678 USDT |
| 2021-08-26 |
0.4484 USDT |
293,055.6288 |
0.4676 USDT |
0.4322 USDT |
0.4377 USDT |
0.4438 USDT |
| 2021-08-25 |
0.4561 USDT |
841,842.8437 |
0.4611 USDT |
0.4318 USDT |
0.4416 USDT |
0.4633 USDT |
| 2021-08-24 |
0.4562 USDT |
1,138,361.6970 |
0.4616 USDT |
0.4372 USDT |
0.4420 USDT |
0.4457 USDT |
| 2021-08-23 |
0.4911 USDT |
5,676,185.7163 |
0.4340 USDT |
0.4314 USDT |
0.4341 USDT |
0.4685 USDT |
| 2021-08-22 |
0.4313 USDT |
78,164.9873 |
0.4343 USDT |
0.4246 USDT |
0.4291 USDT |
0.4290 USDT |
| 2021-08-21 |
0.4361 USDT |
265,232.9733 |
0.4324 USDT |
0.4289 USDT |
0.4338 USDT |
0.4332 USDT |
| 2021-08-20 |
0.4319 USDT |
413,839.9946 |
0.4211 USDT |
0.4206 USDT |
0.4245 USDT |
0.4321 USDT |
| 2021-08-19 |
0.4079 USDT |
223,464.3882 |
0.4086 USDT |
0.3958 USDT |
0.4022 USDT |
0.4216 USDT |
| 2021-08-18 |
0.4074 USDT |
287,799.8119 |
0.4157 USDT |
0.3987 USDT |
0.4036 USDT |
0.4052 USDT |
| 2021-08-17 |
0.4389 USDT |
809,221.5876 |
0.4467 USDT |
0.4194 USDT |
0.4258 USDT |
0.4227 USDT |
| 2021-08-16 |
0.4366 USDT |
1,117,492.5103 |
0.4351 USDT |
0.4269 USDT |
0.4340 USDT |
0.4434 USDT |
| 2021-08-15 |
0.4262 USDT |
199,846.7364 |
0.4343 USDT |
0.4179 USDT |
0.4216 USDT |
0.4271 USDT |
| 2021-08-14 |
0.4258 USDT |
315,534.9319 |
0.4312 USDT |
0.4168 USDT |
0.4214 USDT |
0.4301 USDT |
| 2021-08-13 |
0.4191 USDT |
473,512.0633 |
0.4113 USDT |
0.4097 USDT |
0.4123 USDT |
0.4274 USDT |
| 2021-08-12 |
0.4161 USDT |
489,769.3336 |
0.4309 USDT |
0.4001 USDT |
0.4059 USDT |
0.4063 USDT |
| 2021-08-11 |
0.4301 USDT |
328,520.0841 |
0.4241 USDT |
0.4200 USDT |
0.4251 USDT |
0.4315 USDT |
| 2021-08-10 |
0.4204 USDT |
192,504.1719 |
0.4217 USDT |
0.4124 USDT |
0.4170 USDT |
0.4245 USDT |
| 2021-08-09 |
0.4148 USDT |
431,281.6194 |
0.4108 USDT |
0.3937 USDT |
0.4010 USDT |
0.4202 USDT |
| 2021-08-08 |
0.4247 USDT |
215,089.5183 |
0.4297 USDT |
0.4042 USDT |
0.4099 USDT |
0.4136 USDT |
| 2021-08-07 |
0.4267 USDT |
530,435.6205 |
0.4271 USDT |
0.4180 USDT |
0.4222 USDT |
0.4285 USDT |
| 2021-08-06 |
0.4242 USDT |
496,807.8657 |
0.4350 USDT |
0.4146 USDT |
0.4173 USDT |
0.4286 USDT |
| 2021-08-05 |
0.4640 USDT |
6,631,606.4088 |
0.3892 USDT |
0.3891 USDT |
0.4337 USDT |
0.4350 USDT |
| 2021-08-04 |
0.3715 USDT |
415,973.5595 |
0.3657 USDT |
0.3562 USDT |
0.3580 USDT |
0.3895 USDT |
| 2021-08-03 |
0.3723 USDT |
495,620.3204 |
0.3733 USDT |
0.3519 USDT |
0.3573 USDT |
0.3655 USDT |
| 2021-08-02 |
0.3762 USDT |
891,463.4193 |
0.3756 USDT |
0.3534 USDT |
0.3633 USDT |
0.3753 USDT |
| 2021-08-01 |
0.3881 USDT |
307,655.0949 |
0.3968 USDT |
0.3741 USDT |
0.3800 USDT |
0.3856 USDT |
| 2021-07-31 |
0.3875 USDT |
2,334,770.8786 |
0.3805 USDT |
0.3740 USDT |
0.3792 USDT |
0.3971 USDT |
| 2021-07-30 |
0.3828 USDT |
1,139,107.3352 |
0.3738 USDT |
0.3532 USDT |
0.3610 USDT |
0.3766 USDT |
| 2021-07-29 |
0.3589 USDT |
583,885.8825 |
0.3620 USDT |
0.3448 USDT |
0.3541 USDT |
0.3733 USDT |
| 2021-07-28 |
0.3715 USDT |
1,787,226.2064 |
0.3644 USDT |
0.3486 USDT |
0.3561 USDT |
0.3625 USDT |
| 2021-07-27 |
0.3408 USDT |
572,582.1592 |
0.3407 USDT |
0.3309 USDT |
0.3332 USDT |
0.3508 USDT |
| 2021-07-26 |
0.3281 USDT |
1,111,267.1635 |
0.3147 USDT |
0.3145 USDT |
0.3202 USDT |
0.3355 USDT |
| 2021-07-25 |
0.3100 USDT |
203,282.2171 |
0.3156 USDT |
0.3043 USDT |
0.3070 USDT |
0.3131 USDT |
| 2021-07-24 |
0.3113 USDT |
313,944.4963 |
0.3132 USDT |
0.3065 USDT |
0.3081 USDT |
0.3119 USDT |
| 2021-07-23 |
0.3061 USDT |
237,964.8696 |
0.3135 USDT |
0.3000 USDT |
0.3024 USDT |
0.3059 USDT |
| 2021-07-22 |
0.3076 USDT |
232,791.1678 |
0.3148 USDT |
0.3001 USDT |
0.3039 USDT |
0.3114 USDT |
| 2021-07-21 |
0.2953 USDT |
1,032,697.6016 |
0.3024 USDT |
0.2724 USDT |
0.2788 USDT |
0.3098 USDT |