Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-20 |
0.4537 USDT |
12,170,740.4158 |
0.4030 USDT |
0.3743 USDT |
0.4099 USDT |
0.4242 USDT |
| 2021-02-19 |
0.4974 USDT |
53,661,564.5824 |
0.2896 USDT |
0.2600 USDT |
0.2770 USDT |
0.4353 USDT |
| 2021-02-18 |
0.2822 USDT |
4,313,612.9694 |
0.2485 USDT |
0.2485 USDT |
0.2676 USDT |
0.2851 USDT |
| 2021-02-17 |
0.2421 USDT |
2,314,997.2296 |
0.2534 USDT |
0.2200 USDT |
0.2311 USDT |
0.2550 USDT |
| 2021-02-16 |
0.2712 USDT |
8,744,651.2859 |
0.2284 USDT |
0.2284 USDT |
0.2502 USDT |
0.2510 USDT |
| 2021-02-15 |
0.2162 USDT |
2,424,866.6540 |
0.2355 USDT |
0.1904 USDT |
0.2054 USDT |
0.2293 USDT |
| 2021-02-14 |
0.2380 USDT |
2,891,308.4242 |
0.2456 USDT |
0.2146 USDT |
0.2335 USDT |
0.2441 USDT |
| 2021-02-13 |
0.2312 USDT |
7,172,886.7354 |
0.2216 USDT |
0.2136 USDT |
0.2236 USDT |
0.2442 USDT |
| 2021-02-12 |
0.2116 USDT |
2,502,122.6489 |
0.2077 USDT |
0.1973 USDT |
0.2065 USDT |
0.2209 USDT |
| 2021-02-11 |
0.1993 USDT |
2,668,019.1521 |
0.1907 USDT |
0.1808 USDT |
0.1912 USDT |
0.2089 USDT |
| 2021-02-10 |
0.1910 USDT |
3,786,634.7523 |
0.1898 USDT |
0.1760 USDT |
0.1804 USDT |
0.1907 USDT |
| 2021-02-09 |
0.1914 USDT |
2,202,489.4168 |
0.1801 USDT |
0.1790 USDT |
0.1986 USDT |
0.1941 USDT |
| 2021-02-08 |
0.1811 USDT |
2,674,919.4933 |
0.1818 USDT |
0.1768 USDT |
0.1865 USDT |
0.1794 USDT |
| 2021-02-07 |
0.1814 USDT |
4,220,859.2353 |
0.1770 USDT |
0.1696 USDT |
0.1930 USDT |
0.1815 USDT |
| 2021-02-06 |
0.1899 USDT |
7,744,450.5757 |
0.2047 USDT |
0.1735 USDT |
0.2088 USDT |
0.1767 USDT |
| 2021-02-05 |
0.2169 USDT |
40,576,707.1190 |
0.1501 USDT |
0.1430 USDT |
0.2628 USDT |
0.2040 USDT |