Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
0.3047 USDT |
4,571,729.6910 |
0.2954 USDT |
0.2814 USDT |
0.2957 USDT |
0.2998 USDT |
| 2021-07-19 |
0.2902 USDT |
395,283.1145 |
0.2872 USDT |
0.2807 USDT |
0.2835 USDT |
0.2967 USDT |
| 2021-07-18 |
0.2907 USDT |
194,673.1306 |
0.2909 USDT |
0.2836 USDT |
0.2859 USDT |
0.2889 USDT |
| 2021-07-17 |
0.2906 USDT |
317,632.1863 |
0.3079 USDT |
0.2815 USDT |
0.2840 USDT |
0.2950 USDT |
| 2021-07-16 |
0.2818 USDT |
354,379.3959 |
0.2922 USDT |
0.2661 USDT |
0.2680 USDT |
0.2837 USDT |
| 2021-07-15 |
0.2958 USDT |
281,572.6546 |
0.3049 USDT |
0.2852 USDT |
0.2875 USDT |
0.2909 USDT |
| 2021-07-14 |
0.2963 USDT |
277,814.2150 |
0.3116 USDT |
0.2829 USDT |
0.2856 USDT |
0.3049 USDT |
| 2021-07-13 |
0.3129 USDT |
495,751.6248 |
0.3102 USDT |
0.3000 USDT |
0.3038 USDT |
0.3060 USDT |
| 2021-07-12 |
0.3172 USDT |
335,531.3958 |
0.3221 USDT |
0.3034 USDT |
0.3073 USDT |
0.3079 USDT |
| 2021-07-11 |
0.3142 USDT |
171,619.6777 |
0.3159 USDT |
0.3057 USDT |
0.3084 USDT |
0.3186 USDT |
| 2021-07-10 |
0.3265 USDT |
577,490.1529 |
0.3239 USDT |
0.3064 USDT |
0.3108 USDT |
0.3108 USDT |
| 2021-07-09 |
0.3038 USDT |
548,458.7398 |
0.3122 USDT |
0.2911 USDT |
0.2946 USDT |
0.3157 USDT |
| 2021-07-08 |
0.3111 USDT |
413,556.3209 |
0.3339 USDT |
0.2922 USDT |
0.2976 USDT |
0.3106 USDT |
| 2021-07-07 |
0.3391 USDT |
1,571,987.7873 |
0.3259 USDT |
0.3259 USDT |
0.3326 USDT |
0.3359 USDT |
| 2021-07-06 |
0.3309 USDT |
991,624.5436 |
0.3154 USDT |
0.3154 USDT |
0.3246 USDT |
0.3258 USDT |
| 2021-07-05 |
0.3202 USDT |
995,213.0174 |
0.3313 USDT |
0.3050 USDT |
0.3112 USDT |
0.3147 USDT |
| 2021-07-04 |
0.3762 USDT |
8,827,655.2323 |
0.2934 USDT |
0.2929 USDT |
0.3452 USDT |
0.3423 USDT |
| 2021-07-03 |
0.2913 USDT |
822,608.8253 |
0.2881 USDT |
0.2783 USDT |
0.2807 USDT |
0.2948 USDT |
| 2021-07-02 |
0.2905 USDT |
922,900.2750 |
0.3064 USDT |
0.2721 USDT |
0.2748 USDT |
0.2870 USDT |
| 2021-07-01 |
0.3191 USDT |
2,982,720.7514 |
0.2983 USDT |
0.2848 USDT |
0.2969 USDT |
0.3030 USDT |
| 2021-06-30 |
0.2857 USDT |
1,826,281.1000 |
0.2834 USDT |
0.2690 USDT |
0.2729 USDT |
0.2984 USDT |
| 2021-06-29 |
0.2677 USDT |
928,761.8380 |
0.2583 USDT |
0.2582 USDT |
0.2654 USDT |
0.2696 USDT |
| 2021-06-28 |
0.2554 USDT |
849,433.7884 |
0.2500 USDT |
0.2445 USDT |
0.2478 USDT |
0.2617 USDT |
| 2021-06-27 |
0.2341 USDT |
588,139.6779 |
0.2314 USDT |
0.2263 USDT |
0.2291 USDT |
0.2364 USDT |
| 2021-06-26 |
0.2248 USDT |
474,230.5464 |
0.2309 USDT |
0.2149 USDT |
0.2193 USDT |
0.2270 USDT |
| 2021-06-25 |
0.2412 USDT |
642,915.0744 |
0.2432 USDT |
0.2255 USDT |
0.2304 USDT |
0.2331 USDT |
| 2021-06-24 |
0.2248 USDT |
405,261.2621 |
0.2210 USDT |
0.2125 USDT |
0.2162 USDT |
0.2391 USDT |
| 2021-06-23 |
0.2150 USDT |
1,309,495.2692 |
0.2066 USDT |
0.2002 USDT |
0.2147 USDT |
0.2199 USDT |
| 2021-06-22 |
0.2038 USDT |
2,908,527.5154 |
0.2079 USDT |
0.1648 USDT |
0.1760 USDT |
0.2059 USDT |
| 2021-06-21 |
0.2312 USDT |
704,705.8352 |
0.2665 USDT |
0.2108 USDT |
0.2142 USDT |
0.2135 USDT |
| 2021-06-20 |
0.2562 USDT |
618,359.6843 |
0.2600 USDT |
0.2390 USDT |
0.2468 USDT |
0.2676 USDT |
| 2021-06-19 |
0.2630 USDT |
267,523.4120 |
0.2629 USDT |
0.2537 USDT |
0.2577 USDT |
0.2638 USDT |
| 2021-06-18 |
0.2633 USDT |
322,017.4869 |
0.2779 USDT |
0.2518 USDT |
0.2557 USDT |
0.2599 USDT |
| 2021-06-17 |
0.2912 USDT |
966,832.3518 |
0.2881 USDT |
0.2697 USDT |
0.2732 USDT |
0.2769 USDT |
| 2021-06-16 |
0.2875 USDT |
243,454.5556 |
0.2956 USDT |
0.2805 USDT |
0.2837 USDT |
0.2883 USDT |
| 2021-06-15 |
0.2920 USDT |
203,399.7700 |
0.2946 USDT |
0.2860 USDT |
0.2894 USDT |
0.2896 USDT |
| 2021-06-14 |
0.2882 USDT |
411,985.1553 |
0.2841 USDT |
0.2759 USDT |
0.2791 USDT |
0.2918 USDT |
| 2021-06-13 |
0.2655 USDT |
924,497.4733 |
0.2593 USDT |
0.2467 USDT |
0.2501 USDT |
0.2854 USDT |
| 2021-06-12 |
0.2567 USDT |
552,198.4529 |
0.2726 USDT |
0.2403 USDT |
0.2559 USDT |
0.2604 USDT |
| 2021-06-11 |
0.2879 USDT |
367,617.3908 |
0.2988 USDT |
0.2753 USDT |
0.2793 USDT |
0.2812 USDT |
| 2021-06-10 |
0.2937 USDT |
351,294.3365 |
0.2988 USDT |
0.2857 USDT |
0.2913 USDT |
0.2919 USDT |
| 2021-06-09 |
0.2960 USDT |
3,064,320.3754 |
0.2820 USDT |
0.2820 USDT |
0.2875 USDT |
0.2990 USDT |
| 2021-06-08 |
0.2796 USDT |
331,485.6030 |
0.2916 USDT |
0.2580 USDT |
0.2653 USDT |
0.2785 USDT |
| 2021-06-07 |
0.3199 USDT |
719,651.9553 |
0.3114 USDT |
0.2921 USDT |
0.3007 USDT |
0.2943 USDT |
| 2021-06-06 |
0.3109 USDT |
543,158.6022 |
0.3035 USDT |
0.2985 USDT |
0.3039 USDT |
0.3076 USDT |
| 2021-06-05 |
0.3170 USDT |
594,929.5502 |
0.3185 USDT |
0.2973 USDT |
0.3023 USDT |
0.3023 USDT |
| 2021-06-04 |
0.3101 USDT |
624,974.7843 |
0.3381 USDT |
0.2967 USDT |
0.3067 USDT |
0.3174 USDT |
| 2021-06-03 |
0.3351 USDT |
601,043.9836 |
0.3222 USDT |
0.3158 USDT |
0.3191 USDT |
0.3351 USDT |
| 2021-06-02 |
0.3089 USDT |
245,309.5440 |
0.3050 USDT |
0.2970 USDT |
0.3013 USDT |
0.3218 USDT |
| 2021-06-01 |
0.2968 USDT |
457,149.5850 |
0.3080 USDT |
0.2906 USDT |
0.2944 USDT |
0.2981 USDT |