Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
0.2952 USDT |
149,169.1526 |
0.2904 USDT |
0.2767 USDT |
0.2802 USDT |
0.3077 USDT |
| 2021-05-30 |
0.2886 USDT |
491,541.8354 |
0.2863 USDT |
0.2695 USDT |
0.2779 USDT |
0.2923 USDT |
| 2021-05-29 |
0.3242 USDT |
2,015,639.1231 |
0.3101 USDT |
0.2747 USDT |
0.2800 USDT |
0.2871 USDT |
| 2021-05-28 |
0.3190 USDT |
678,217.6623 |
0.3519 USDT |
0.2945 USDT |
0.3072 USDT |
0.3024 USDT |
| 2021-05-27 |
0.3667 USDT |
1,924,371.3027 |
0.3450 USDT |
0.3248 USDT |
0.3318 USDT |
0.3529 USDT |
| 2021-05-26 |
0.3244 USDT |
464,679.6614 |
0.3190 USDT |
0.3112 USDT |
0.3218 USDT |
0.3344 USDT |
| 2021-05-25 |
0.2970 USDT |
744,757.2130 |
0.3058 USDT |
0.2775 USDT |
0.2884 USDT |
0.3178 USDT |
| 2021-05-24 |
0.2733 USDT |
813,273.3367 |
0.2667 USDT |
0.2453 USDT |
0.2544 USDT |
0.2989 USDT |
| 2021-05-23 |
0.2799 USDT |
1,766,376.8333 |
0.3227 USDT |
0.2202 USDT |
0.2413 USDT |
0.2567 USDT |
| 2021-05-22 |
0.3337 USDT |
3,312,846.8868 |
0.3285 USDT |
0.2875 USDT |
0.3063 USDT |
0.3205 USDT |
| 2021-05-21 |
0.3470 USDT |
3,742,571.8565 |
0.3424 USDT |
0.2755 USDT |
0.2995 USDT |
0.3115 USDT |
| 2021-05-20 |
0.2776 USDT |
1,058,336.9143 |
0.2680 USDT |
0.2402 USDT |
0.2596 USDT |
0.3104 USDT |
| 2021-05-19 |
0.2997 USDT |
2,800,581.3563 |
0.3804 USDT |
0.2054 USDT |
0.2717 USDT |
0.2764 USDT |
| 2021-05-18 |
0.3659 USDT |
579,403.7067 |
0.3561 USDT |
0.3496 USDT |
0.3588 USDT |
0.3729 USDT |
| 2021-05-17 |
0.3706 USDT |
1,383,737.0796 |
0.3795 USDT |
0.3366 USDT |
0.3496 USDT |
0.3521 USDT |
| 2021-05-16 |
0.3928 USDT |
614,127.2753 |
0.3855 USDT |
0.3628 USDT |
0.3741 USDT |
0.3757 USDT |
| 2021-05-15 |
0.4159 USDT |
776,853.1009 |
0.4228 USDT |
0.3840 USDT |
0.3933 USDT |
0.3971 USDT |
| 2021-05-14 |
0.4140 USDT |
329,631.0865 |
0.4040 USDT |
0.3983 USDT |
0.4047 USDT |
0.4218 USDT |
| 2021-05-13 |
0.3947 USDT |
597,780.9393 |
0.3900 USDT |
0.3658 USDT |
0.3904 USDT |
0.3945 USDT |
| 2021-05-12 |
0.4448 USDT |
734,759.6649 |
0.4500 USDT |
0.4201 USDT |
0.4309 USDT |
0.4231 USDT |
| 2021-05-11 |
0.4301 USDT |
955,563.0885 |
0.4230 USDT |
0.4019 USDT |
0.4119 USDT |
0.4412 USDT |
| 2021-05-10 |
0.4707 USDT |
1,576,840.9453 |
0.4900 USDT |
0.4200 USDT |
0.4324 USDT |
0.4243 USDT |
| 2021-05-09 |
0.4850 USDT |
554,422.4162 |
0.5132 USDT |
0.4700 USDT |
0.4782 USDT |
0.4873 USDT |
| 2021-05-08 |
0.5240 USDT |
1,314,839.4667 |
0.5036 USDT |
0.4966 USDT |
0.5110 USDT |
0.5110 USDT |
| 2021-05-07 |
0.5191 USDT |
2,087,372.5706 |
0.4953 USDT |
0.4652 USDT |
0.4747 USDT |
0.4976 USDT |
| 2021-05-06 |
0.4911 USDT |
1,305,124.1387 |
0.4929 USDT |
0.4702 USDT |
0.4806 USDT |
0.4922 USDT |
| 2021-05-05 |
0.4638 USDT |
622,226.6343 |
0.4494 USDT |
0.4369 USDT |
0.4526 USDT |
0.4865 USDT |
| 2021-05-04 |
0.4585 USDT |
1,320,718.7442 |
0.4922 USDT |
0.4307 USDT |
0.4403 USDT |
0.4597 USDT |
| 2021-05-03 |
0.4958 USDT |
2,095,205.0815 |
0.4846 USDT |
0.4755 USDT |
0.4864 USDT |
0.4938 USDT |
| 2021-05-02 |
0.4636 USDT |
2,079,551.7133 |
0.4648 USDT |
0.4366 USDT |
0.4465 USDT |
0.4861 USDT |
| 2021-05-01 |
0.4593 USDT |
391,492.6198 |
0.4669 USDT |
0.4492 USDT |
0.4536 USDT |
0.4601 USDT |
| 2021-04-30 |
0.4433 USDT |
674,150.5111 |
0.4517 USDT |
0.4314 USDT |
0.4381 USDT |
0.4616 USDT |
| 2021-04-29 |
0.4413 USDT |
269,679.2930 |
0.4630 USDT |
0.4278 USDT |
0.4332 USDT |
0.4421 USDT |
| 2021-04-28 |
0.4663 USDT |
1,541,169.5626 |
0.4536 USDT |
0.4285 USDT |
0.4376 USDT |
0.4632 USDT |
| 2021-04-27 |
0.4380 USDT |
1,124,447.6995 |
0.4129 USDT |
0.4083 USDT |
0.4281 USDT |
0.4488 USDT |
| 2021-04-26 |
0.3975 USDT |
2,396,279.9092 |
0.3553 USDT |
0.3478 USDT |
0.3725 USDT |
0.4108 USDT |
| 2021-04-25 |
0.3504 USDT |
1,670,081.8112 |
0.3394 USDT |
0.3256 USDT |
0.3384 USDT |
0.3393 USDT |
| 2021-04-24 |
0.3526 USDT |
1,242,239.9515 |
0.3685 USDT |
0.3352 USDT |
0.3401 USDT |
0.3407 USDT |
| 2021-04-23 |
0.3245 USDT |
2,607,792.1708 |
0.3776 USDT |
0.2962 USDT |
0.3108 USDT |
0.3414 USDT |
| 2021-04-22 |
0.4207 USDT |
1,534,713.6998 |
0.4455 USDT |
0.3698 USDT |
0.3917 USDT |
0.3834 USDT |
| 2021-04-21 |
0.4514 USDT |
1,982,725.4846 |
0.4614 USDT |
0.4378 USDT |
0.4490 USDT |
0.4469 USDT |
| 2021-04-20 |
0.4442 USDT |
3,548,653.3922 |
0.4449 USDT |
0.3960 USDT |
0.4089 USDT |
0.4495 USDT |
| 2021-04-19 |
0.4742 USDT |
1,481,001.7601 |
0.4692 USDT |
0.4382 USDT |
0.4481 USDT |
0.4439 USDT |
| 2021-04-18 |
0.4696 USDT |
1,786,912.9590 |
0.5330 USDT |
0.4308 USDT |
0.4490 USDT |
0.4721 USDT |
| 2021-04-17 |
0.5396 USDT |
911,052.4976 |
0.5353 USDT |
0.5186 USDT |
0.5338 USDT |
0.5392 USDT |
| 2021-04-16 |
0.5409 USDT |
1,581,166.6075 |
0.5793 USDT |
0.5111 USDT |
0.5276 USDT |
0.5376 USDT |
| 2021-04-15 |
0.5584 USDT |
767,568.1658 |
0.5507 USDT |
0.5000 USDT |
0.5534 USDT |
0.5740 USDT |
| 2021-04-14 |
0.5438 USDT |
1,163,826.6060 |
0.5750 USDT |
0.5190 USDT |
0.5290 USDT |
0.5478 USDT |
| 2021-04-13 |
0.5745 USDT |
1,012,468.0905 |
0.5752 USDT |
0.5529 USDT |
0.5619 USDT |
0.5680 USDT |
| 2021-04-12 |
0.5726 USDT |
1,338,444.6514 |
0.5981 USDT |
0.5457 USDT |
0.5624 USDT |
0.5711 USDT |