Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-04 |
0.0594 USDT |
884,132.9545 |
0.0582 USDT |
0.0579 USDT |
0.0603 USDT |
0.0593 USDT |
| 2020-08-03 |
0.0597 USDT |
1,688,030.0347 |
0.0613 USDT |
0.0562 USDT |
0.0619 USDT |
0.0582 USDT |
| 2020-08-02 |
0.0608 USDT |
459,651.5387 |
0.0605 USDT |
0.0597 USDT |
0.0618 USDT |
0.0613 USDT |
| 2020-08-01 |
0.0611 USDT |
429,124.1121 |
0.0615 USDT |
0.0603 USDT |
0.0619 USDT |
0.0604 USDT |
| 2020-07-31 |
0.0616 USDT |
478,821.3006 |
0.0621 USDT |
0.0608 USDT |
0.0629 USDT |
0.0613 USDT |
| 2020-07-30 |
0.0616 USDT |
1,436,618.1586 |
0.0598 USDT |
0.0590 USDT |
0.0634 USDT |
0.0621 USDT |
| 2020-07-29 |
0.0579 USDT |
2,195,177.2113 |
0.0560 USDT |
0.0544 USDT |
0.0621 USDT |
0.0598 USDT |
| 2020-07-28 |
0.0586 USDT |
2,026,041.4071 |
0.0602 USDT |
0.0558 USDT |
0.0608 USDT |
0.0560 USDT |
| 2020-07-27 |
0.0615 USDT |
3,502,595.4415 |
0.0612 USDT |
0.0581 USDT |
0.0650 USDT |
0.0602 USDT |
| 2020-07-26 |
0.0605 USDT |
1,395,048.4983 |
0.0612 USDT |
0.0590 USDT |
0.0620 USDT |
0.0614 USDT |
| 2020-07-25 |
0.0617 USDT |
4,125,651.0778 |
0.0608 USDT |
0.0583 USDT |
0.0652 USDT |
0.0611 USDT |
| 2020-07-24 |
0.0612 USDT |
2,378,374.8170 |
0.0619 USDT |
0.0600 USDT |
0.0626 USDT |
0.0608 USDT |
| 2020-07-23 |
0.0642 USDT |
10,118,124.0802 |
0.0593 USDT |
0.0590 USDT |
0.0702 USDT |
0.0619 USDT |
| 2020-07-22 |
0.0608 USDT |
6,278,070.8974 |
0.0611 USDT |
0.0585 USDT |
0.0640 USDT |
0.0593 USDT |
| 2020-07-21 |
0.0589 USDT |
3,323,252.8678 |
0.0568 USDT |
0.0565 USDT |
0.0617 USDT |
0.0610 USDT |
| 2020-07-20 |
0.0575 USDT |
1,946,869.3882 |
0.0567 USDT |
0.0563 USDT |
0.0587 USDT |
0.0569 USDT |
| 2020-07-19 |
0.0558 USDT |
1,622,522.6414 |
0.0547 USDT |
0.0542 USDT |
0.0580 USDT |
0.0567 USDT |
| 2020-07-18 |
0.0547 USDT |
760,263.8890 |
0.0557 USDT |
0.0540 USDT |
0.0564 USDT |
0.0546 USDT |
| 2020-07-17 |
0.0556 USDT |
2,759,011.4866 |
0.0581 USDT |
0.0521 USDT |
0.0584 USDT |
0.0555 USDT |
| 2020-07-16 |
0.0583 USDT |
3,284,029.3056 |
0.0569 USDT |
0.0567 USDT |
0.0599 USDT |
0.0580 USDT |
| 2020-07-15 |
0.0563 USDT |
1,543,803.6733 |
0.0576 USDT |
0.0555 USDT |
0.0581 USDT |
0.0566 USDT |
| 2020-07-14 |
0.0570 USDT |
2,414,777.5992 |
0.0550 USDT |
0.0550 USDT |
0.0588 USDT |
0.0575 USDT |
| 2020-07-13 |
0.0552 USDT |
2,048,101.5364 |
0.0549 USDT |
0.0546 USDT |
0.0558 USDT |
0.0552 USDT |
| 2020-07-12 |
0.0547 USDT |
957,748.7665 |
0.0539 USDT |
0.0533 USDT |
0.0558 USDT |
0.0551 USDT |
| 2020-07-11 |
0.0537 USDT |
1,033,204.1986 |
0.0544 USDT |
0.0530 USDT |
0.0552 USDT |
0.0537 USDT |
| 2020-07-10 |
0.0560 USDT |
2,699,371.9813 |
0.0544 USDT |
0.0539 USDT |
0.0580 USDT |
0.0544 USDT |
| 2020-07-09 |
0.0539 USDT |
1,208,909.1220 |
0.0535 USDT |
0.0528 USDT |
0.0547 USDT |
0.0546 USDT |
| 2020-07-08 |
0.0522 USDT |
807,588.4297 |
0.0523 USDT |
0.0513 USDT |
0.0538 USDT |
0.0534 USDT |
| 2020-07-07 |
0.0515 USDT |
416,142.2909 |
0.0511 USDT |
0.0508 USDT |
0.0523 USDT |
0.0523 USDT |
| 2020-07-06 |
0.0518 USDT |
375,032.1041 |
0.0520 USDT |
0.0511 USDT |
0.0525 USDT |
0.0511 USDT |
| 2020-07-05 |
0.0517 USDT |
640,382.5585 |
0.0514 USDT |
0.0512 USDT |
0.0525 USDT |
0.0520 USDT |
| 2020-07-04 |
0.0509 USDT |
632,011.2626 |
0.0515 USDT |
0.0505 USDT |
0.0522 USDT |
0.0514 USDT |
| 2020-07-03 |
0.0517 USDT |
902,123.0760 |
0.0517 USDT |
0.0513 USDT |
0.0529 USDT |
0.0513 USDT |
| 2020-07-02 |
0.0512 USDT |
430,223.4201 |
0.0524 USDT |
0.0505 USDT |
0.0524 USDT |
0.0511 USDT |
| 2020-07-01 |
0.0505 USDT |
681,886.8211 |
0.0499 USDT |
0.0493 USDT |
0.0523 USDT |
0.0523 USDT |
| 2020-06-30 |
0.0506 USDT |
1,160,504.3736 |
0.0503 USDT |
0.0494 USDT |
0.0524 USDT |
0.0499 USDT |
| 2020-06-29 |
0.0490 USDT |
1,683,376.8004 |
0.0523 USDT |
0.0469 USDT |
0.0525 USDT |
0.0501 USDT |
| 2020-06-28 |
0.0524 USDT |
2,129,138.4025 |
0.0530 USDT |
0.0514 USDT |
0.0538 USDT |
0.0523 USDT |
| 2020-06-27 |
0.0541 USDT |
1,087,173.0286 |
0.0544 USDT |
0.0527 USDT |
0.0555 USDT |
0.0532 USDT |
| 2020-06-26 |
0.0545 USDT |
1,701,268.3165 |
0.0551 USDT |
0.0528 USDT |
0.0562 USDT |
0.0547 USDT |
| 2020-06-25 |
0.0577 USDT |
3,068,883.7546 |
0.0601 USDT |
0.0551 USDT |
0.0602 USDT |
0.0553 USDT |
| 2020-06-24 |
0.0601 USDT |
2,912,555.5978 |
0.0617 USDT |
0.0588 USDT |
0.0636 USDT |
0.0601 USDT |
| 2020-06-23 |
0.0614 USDT |
4,004,656.3774 |
0.0625 USDT |
0.0600 USDT |
0.0640 USDT |
0.0616 USDT |
| 2020-06-22 |
0.0670 USDT |
15,273,615.9869 |
0.0563 USDT |
0.0563 USDT |
0.0772 USDT |
0.0626 USDT |
| 2020-06-21 |
0.0574 USDT |
568,234.8854 |
0.0574 USDT |
0.0560 USDT |
0.0580 USDT |
0.0563 USDT |
| 2020-06-20 |
0.0576 USDT |
1,403,912.7829 |
0.0601 USDT |
0.0557 USDT |
0.0607 USDT |
0.0574 USDT |
| 2020-06-19 |
0.0596 USDT |
1,744,788.0588 |
0.0578 USDT |
0.0571 USDT |
0.0616 USDT |
0.0602 USDT |
| 2020-06-18 |
0.0590 USDT |
1,050,155.2961 |
0.0580 USDT |
0.0574 USDT |
0.0604 USDT |
0.0582 USDT |
| 2020-06-17 |
0.0582 USDT |
2,336,080.3457 |
0.0558 USDT |
0.0552 USDT |
0.0606 USDT |
0.0580 USDT |
| 2020-06-16 |
0.0529 USDT |
1,374,927.6964 |
0.0553 USDT |
0.0492 USDT |
0.0563 USDT |
0.0560 USDT |