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