Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |