Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
0.5723 USDT |
1,677,144.3568 |
0.6151 USDT |
0.5319 USDT |
0.5525 USDT |
0.5962 USDT |
| 2021-04-10 |
0.6118 USDT |
5,433,420.8656 |
0.5839 USDT |
0.5682 USDT |
0.5833 USDT |
0.6006 USDT |
| 2021-04-09 |
0.5619 USDT |
2,783,717.2502 |
0.5333 USDT |
0.5211 USDT |
0.5272 USDT |
0.5718 USDT |
| 2021-04-08 |
0.5035 USDT |
1,537,586.9217 |
0.4833 USDT |
0.4759 USDT |
0.4973 USDT |
0.5298 USDT |
| 2021-04-07 |
0.4850 USDT |
2,475,008.5389 |
0.5376 USDT |
0.4394 USDT |
0.4594 USDT |
0.4875 USDT |
| 2021-04-06 |
0.5358 USDT |
1,679,796.8613 |
0.5528 USDT |
0.5130 USDT |
0.5257 USDT |
0.5347 USDT |
| 2021-04-05 |
0.5697 USDT |
1,137,484.0146 |
0.6015 USDT |
0.5337 USDT |
0.5596 USDT |
0.5503 USDT |
| 2021-04-04 |
0.5776 USDT |
926,480.0297 |
0.5634 USDT |
0.5550 USDT |
0.5734 USDT |
0.5940 USDT |
| 2021-04-03 |
0.6093 USDT |
1,778,388.4580 |
0.6022 USDT |
0.5642 USDT |
0.5794 USDT |
0.5733 USDT |
| 2021-04-02 |
0.5952 USDT |
795,895.7240 |
0.5967 USDT |
0.5809 USDT |
0.5886 USDT |
0.6020 USDT |
| 2021-04-01 |
0.6062 USDT |
1,903,770.2414 |
0.6266 USDT |
0.5847 USDT |
0.5955 USDT |
0.5931 USDT |
| 2021-03-31 |
0.6191 USDT |
1,893,534.8359 |
0.6505 USDT |
0.5866 USDT |
0.6000 USDT |
0.6209 USDT |
| 2021-03-30 |
0.6523 USDT |
1,864,252.7389 |
0.6394 USDT |
0.6283 USDT |
0.6404 USDT |
0.6524 USDT |
| 2021-03-29 |
0.6129 USDT |
2,917,119.8714 |
0.6078 USDT |
0.5665 USDT |
0.5780 USDT |
0.6266 USDT |
| 2021-03-28 |
0.6005 USDT |
4,698,883.0856 |
0.5846 USDT |
0.5482 USDT |
0.5712 USDT |
0.6037 USDT |
| 2021-03-27 |
0.5154 USDT |
1,999,983.5162 |
0.4844 USDT |
0.4735 USDT |
0.4823 USDT |
0.5544 USDT |
| 2021-03-26 |
0.4635 USDT |
1,070,377.0757 |
0.4500 USDT |
0.4418 USDT |
0.4574 USDT |
0.4805 USDT |
| 2021-03-25 |
0.4452 USDT |
2,700,361.6090 |
0.4740 USDT |
0.4224 USDT |
0.4344 USDT |
0.4437 USDT |
| 2021-03-24 |
0.5098 USDT |
2,952,689.4846 |
0.5500 USDT |
0.4542 USDT |
0.4746 USDT |
0.4746 USDT |
| 2021-03-23 |
0.4980 USDT |
4,164,615.3293 |
0.4716 USDT |
0.4368 USDT |
0.4484 USDT |
0.5280 USDT |
| 2021-03-22 |
0.5036 USDT |
4,001,693.2436 |
0.4689 USDT |
0.4502 USDT |
0.4693 USDT |
0.4824 USDT |
| 2021-03-21 |
0.4515 USDT |
1,265,824.1266 |
0.4592 USDT |
0.4276 USDT |
0.4395 USDT |
0.4690 USDT |
| 2021-03-20 |
0.4906 USDT |
3,252,284.9572 |
0.4566 USDT |
0.4471 USDT |
0.4619 USDT |
0.4634 USDT |
| 2021-03-19 |
0.4504 USDT |
1,114,768.9155 |
0.4433 USDT |
0.4290 USDT |
0.4402 USDT |
0.4578 USDT |
| 2021-03-18 |
0.4393 USDT |
2,275,880.4656 |
0.4334 USDT |
0.3875 USDT |
0.4338 USDT |
0.4455 USDT |
| 2021-03-17 |
0.4089 USDT |
1,137,532.3297 |
0.4290 USDT |
0.3851 USDT |
0.4007 USDT |
0.4260 USDT |
| 2021-03-16 |
0.4231 USDT |
1,134,227.6549 |
0.4435 USDT |
0.4101 USDT |
0.4214 USDT |
0.4294 USDT |
| 2021-03-15 |
0.4442 USDT |
1,485,078.8592 |
0.4699 USDT |
0.4128 USDT |
0.4364 USDT |
0.4470 USDT |
| 2021-03-14 |
0.4772 USDT |
1,770,368.1303 |
0.4902 USDT |
0.4513 USDT |
0.4670 USDT |
0.4895 USDT |
| 2021-03-13 |
0.4718 USDT |
2,230,127.0540 |
0.4797 USDT |
0.4468 USDT |
0.4590 USDT |
0.4797 USDT |
| 2021-03-12 |
0.4703 USDT |
2,352,402.4546 |
0.4625 USDT |
0.4366 USDT |
0.4538 USDT |
0.4760 USDT |
| 2021-03-11 |
0.4508 USDT |
2,158,920.0016 |
0.4634 USDT |
0.4126 USDT |
0.4438 USDT |
0.4634 USDT |
| 2021-03-10 |
0.4628 USDT |
3,787,095.2751 |
0.4613 USDT |
0.4100 USDT |
0.4358 USDT |
0.4611 USDT |
| 2021-03-09 |
0.4328 USDT |
3,364,544.7551 |
0.4246 USDT |
0.4098 USDT |
0.4175 USDT |
0.4522 USDT |
| 2021-03-08 |
0.4100 USDT |
1,014,105.3916 |
0.4262 USDT |
0.3966 USDT |
0.4024 USDT |
0.4198 USDT |
| 2021-03-07 |
0.4116 USDT |
1,563,811.4496 |
0.4274 USDT |
0.3977 USDT |
0.4083 USDT |
0.4202 USDT |
| 2021-03-06 |
0.4086 USDT |
4,204,657.2079 |
0.4194 USDT |
0.3748 USDT |
0.3953 USDT |
0.4147 USDT |
| 2021-03-05 |
0.3711 USDT |
1,612,472.1860 |
0.3708 USDT |
0.3326 USDT |
0.3496 USDT |
0.4102 USDT |
| 2021-03-04 |
0.3640 USDT |
1,664,105.0274 |
0.3702 USDT |
0.3471 USDT |
0.3535 USDT |
0.3661 USDT |
| 2021-03-03 |
0.3616 USDT |
1,825,992.7792 |
0.3493 USDT |
0.3489 USDT |
0.3594 USDT |
0.3695 USDT |
| 2021-03-02 |
0.3435 USDT |
1,277,140.8812 |
0.3584 USDT |
0.3294 USDT |
0.3345 USDT |
0.3488 USDT |
| 2021-03-01 |
0.3345 USDT |
1,328,371.4264 |
0.3327 USDT |
0.3171 USDT |
0.3241 USDT |
0.3517 USDT |
| 2021-02-28 |
0.3206 USDT |
1,767,042.9518 |
0.3586 USDT |
0.2938 USDT |
0.3006 USDT |
0.3218 USDT |
| 2021-02-27 |
0.3531 USDT |
1,688,380.3359 |
0.3476 USDT |
0.3370 USDT |
0.3454 USDT |
0.3524 USDT |
| 2021-02-26 |
0.3472 USDT |
1,870,544.4725 |
0.3574 USDT |
0.3201 USDT |
0.3375 USDT |
0.3391 USDT |
| 2021-02-25 |
0.3834 USDT |
5,177,233.3543 |
0.3997 USDT |
0.3529 USDT |
0.3683 USDT |
0.3755 USDT |
| 2021-02-24 |
0.3734 USDT |
11,711,625.4734 |
0.3164 USDT |
0.2910 USDT |
0.3262 USDT |
0.3982 USDT |
| 2021-02-23 |
0.3465 USDT |
5,594,219.4373 |
0.3882 USDT |
0.2651 USDT |
0.2955 USDT |
0.3185 USDT |
| 2021-02-22 |
0.3843 USDT |
3,922,668.9090 |
0.4319 USDT |
0.3114 USDT |
0.3543 USDT |
0.3896 USDT |
| 2021-02-21 |
0.4304 USDT |
5,531,561.4120 |
0.4201 USDT |
0.4040 USDT |
0.4140 USDT |
0.4379 USDT |