Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-12 |
0.1120 USDT |
7,012,201.7368 |
0.1156 USDT |
0.1029 USDT |
0.1263 USDT |
0.1076 USDT |
| 2020-11-11 |
0.1185 USDT |
15,284,193.3196 |
0.0946 USDT |
0.0926 USDT |
0.1347 USDT |
0.1156 USDT |
| 2020-11-10 |
0.0935 USDT |
2,715,459.5760 |
0.0895 USDT |
0.0886 USDT |
0.1004 USDT |
0.0948 USDT |
| 2020-11-09 |
0.0866 USDT |
1,903,951.0312 |
0.0888 USDT |
0.0822 USDT |
0.0912 USDT |
0.0894 USDT |
| 2020-11-08 |
0.0924 USDT |
2,449,905.6863 |
0.0885 USDT |
0.0861 USDT |
0.0972 USDT |
0.0886 USDT |
| 2020-11-07 |
0.0869 USDT |
3,396,290.7105 |
0.0773 USDT |
0.0760 USDT |
0.0976 USDT |
0.0883 USDT |
| 2020-11-06 |
0.0751 USDT |
1,255,251.5270 |
0.0732 USDT |
0.0731 USDT |
0.0775 USDT |
0.0775 USDT |
| 2020-11-05 |
0.0749 USDT |
856,818.3801 |
0.0756 USDT |
0.0723 USDT |
0.0770 USDT |
0.0732 USDT |
| 2020-11-04 |
0.0747 USDT |
1,158,151.1358 |
0.0772 USDT |
0.0720 USDT |
0.0780 USDT |
0.0755 USDT |
| 2020-11-03 |
0.0786 USDT |
1,165,719.4651 |
0.0781 USDT |
0.0764 USDT |
0.0807 USDT |
0.0772 USDT |
| 2020-11-02 |
0.0778 USDT |
1,015,864.9646 |
0.0783 USDT |
0.0772 USDT |
0.0787 USDT |
0.0779 USDT |
| 2020-11-01 |
0.0779 USDT |
1,208,337.7488 |
0.0766 USDT |
0.0763 USDT |
0.0793 USDT |
0.0784 USDT |
| 2020-10-31 |
0.0796 USDT |
1,695,039.6337 |
0.0830 USDT |
0.0757 USDT |
0.0833 USDT |
0.0765 USDT |
| 2020-10-30 |
0.0843 USDT |
1,372,231.7216 |
0.0854 USDT |
0.0821 USDT |
0.0862 USDT |
0.0830 USDT |
| 2020-10-29 |
0.0882 USDT |
2,445,838.4618 |
0.0906 USDT |
0.0846 USDT |
0.0917 USDT |
0.0854 USDT |
| 2020-10-28 |
0.0893 USDT |
1,286,926.1357 |
0.0907 USDT |
0.0880 USDT |
0.0916 USDT |
0.0906 USDT |
| 2020-10-27 |
0.0922 USDT |
1,469,770.7613 |
0.0915 USDT |
0.0904 USDT |
0.0950 USDT |
0.0908 USDT |
| 2020-10-26 |
0.0934 USDT |
1,990,021.9752 |
0.0948 USDT |
0.0910 USDT |
0.0951 USDT |
0.0915 USDT |
| 2020-10-25 |
0.0950 USDT |
1,825,786.1783 |
0.0936 USDT |
0.0921 USDT |
0.0965 USDT |
0.0948 USDT |
| 2020-10-24 |
0.0942 USDT |
1,327,961.4402 |
0.0947 USDT |
0.0921 USDT |
0.0958 USDT |
0.0936 USDT |
| 2020-10-23 |
0.0939 USDT |
1,890,065.6405 |
0.0929 USDT |
0.0917 USDT |
0.0964 USDT |
0.0948 USDT |
| 2020-10-22 |
0.0904 USDT |
2,244,117.9854 |
0.0917 USDT |
0.0888 USDT |
0.0930 USDT |
0.0929 USDT |
| 2020-10-21 |
0.0930 USDT |
932,495.1238 |
0.0938 USDT |
0.0916 USDT |
0.0944 USDT |
0.0918 USDT |
| 2020-10-20 |
0.0936 USDT |
1,123,096.7865 |
0.0951 USDT |
0.0921 USDT |
0.0961 USDT |
0.0935 USDT |
| 2020-10-19 |
0.0957 USDT |
1,003,769.0238 |
0.0959 USDT |
0.0943 USDT |
0.0971 USDT |
0.0951 USDT |
| 2020-10-18 |
0.0945 USDT |
1,532,059.7197 |
0.0925 USDT |
0.0911 USDT |
0.0985 USDT |
0.0958 USDT |
| 2020-10-17 |
0.0948 USDT |
2,022,734.2677 |
0.0985 USDT |
0.0908 USDT |
0.1005 USDT |
0.0928 USDT |
| 2020-10-16 |
0.0995 USDT |
2,079,068.7771 |
0.1026 USDT |
0.0956 USDT |
0.1045 USDT |
0.0985 USDT |
| 2020-10-15 |
0.1047 USDT |
2,281,294.9207 |
0.1011 USDT |
0.1001 USDT |
0.1090 USDT |
0.1026 USDT |
| 2020-10-14 |
0.1040 USDT |
3,959,505.2931 |
0.0967 USDT |
0.0960 USDT |
0.1096 USDT |
0.1010 USDT |
| 2020-10-13 |
0.0963 USDT |
1,338,378.1878 |
0.0987 USDT |
0.0943 USDT |
0.0989 USDT |
0.0966 USDT |
| 2020-10-12 |
0.1001 USDT |
1,686,124.1476 |
0.1019 USDT |
0.0957 USDT |
0.1049 USDT |
0.0985 USDT |
| 2020-10-11 |
0.0988 USDT |
3,240,752.2721 |
0.0940 USDT |
0.0933 USDT |
0.1038 USDT |
0.1018 USDT |
| 2020-10-10 |
0.0913 USDT |
1,350,338.5853 |
0.0900 USDT |
0.0884 USDT |
0.0955 USDT |
0.0940 USDT |
| 2020-10-09 |
0.0886 USDT |
1,224,351.0356 |
0.0884 USDT |
0.0867 USDT |
0.0910 USDT |
0.0899 USDT |
| 2020-10-08 |
0.0879 USDT |
1,261,676.8308 |
0.0893 USDT |
0.0862 USDT |
0.0897 USDT |
0.0883 USDT |
| 2020-10-07 |
0.0917 USDT |
1,583,867.9738 |
0.0935 USDT |
0.0874 USDT |
0.0968 USDT |
0.0893 USDT |
| 2020-10-06 |
0.0946 USDT |
1,918,066.4245 |
0.0938 USDT |
0.0932 USDT |
0.0972 USDT |
0.0937 USDT |
| 2020-10-05 |
0.0938 USDT |
1,644,148.8779 |
0.0937 USDT |
0.0913 USDT |
0.0956 USDT |
0.0942 USDT |
| 2020-10-04 |
0.0934 USDT |
974,419.5927 |
0.0916 USDT |
0.0907 USDT |
0.0946 USDT |
0.0935 USDT |
| 2020-10-03 |
0.0949 USDT |
1,394,511.7667 |
0.1010 USDT |
0.0881 USDT |
0.1011 USDT |
0.0917 USDT |
| 2020-10-02 |
0.1043 USDT |
1,009,642.9524 |
0.1055 USDT |
0.1010 USDT |
0.1066 USDT |
0.1011 USDT |
| 2020-10-01 |
0.1071 USDT |
1,488,739.4564 |
0.1048 USDT |
0.1022 USDT |
0.1107 USDT |
0.1054 USDT |
| 2020-09-30 |
0.1052 USDT |
1,636,703.4603 |
0.1060 USDT |
0.1006 USDT |
0.1077 USDT |
0.1049 USDT |
| 2020-09-29 |
0.1039 USDT |
4,025,797.1467 |
0.0986 USDT |
0.0979 USDT |
0.1111 USDT |
0.1060 USDT |
| 2020-09-28 |
0.0977 USDT |
3,232,396.8536 |
0.0963 USDT |
0.0924 USDT |
0.1024 USDT |
0.0986 USDT |
| 2020-09-27 |
0.0949 USDT |
3,130,681.3557 |
0.0935 USDT |
0.0918 USDT |
0.0977 USDT |
0.0964 USDT |
| 2020-09-26 |
0.0894 USDT |
2,880,479.9920 |
0.0846 USDT |
0.0846 USDT |
0.0945 USDT |
0.0935 USDT |
| 2020-09-25 |
0.0833 USDT |
1,755,058.3794 |
0.0895 USDT |
0.0795 USDT |
0.0902 USDT |
0.0846 USDT |
| 2020-09-24 |
0.0898 USDT |
2,254,424.5359 |
0.0879 USDT |
0.0873 USDT |
0.0926 USDT |
0.0894 USDT |