Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-23 |
0.0886 USDT |
1,764,597.1336 |
0.0902 USDT |
0.0854 USDT |
0.0926 USDT |
0.0877 USDT |
| 2020-09-22 |
0.0971 USDT |
2,315,818.3903 |
0.1035 USDT |
0.0876 USDT |
0.1047 USDT |
0.0902 USDT |
| 2020-09-21 |
0.1075 USDT |
1,588,172.2464 |
0.1110 USDT |
0.1035 USDT |
0.1114 USDT |
0.1036 USDT |
| 2020-09-20 |
0.1112 USDT |
3,473,432.3814 |
0.1039 USDT |
0.1005 USDT |
0.1225 USDT |
0.1111 USDT |
| 2020-09-19 |
0.1044 USDT |
1,637,697.6764 |
0.1029 USDT |
0.1020 USDT |
0.1079 USDT |
0.1040 USDT |
| 2020-09-18 |
0.1088 USDT |
1,488,429.6682 |
0.1100 USDT |
0.1020 USDT |
0.1129 USDT |
0.1028 USDT |
| 2020-09-17 |
0.1121 USDT |
1,386,003.3061 |
0.1172 USDT |
0.1087 USDT |
0.1179 USDT |
0.1100 USDT |
| 2020-09-16 |
0.1210 USDT |
1,342,879.6354 |
0.1229 USDT |
0.1164 USDT |
0.1255 USDT |
0.1173 USDT |
| 2020-09-15 |
0.1204 USDT |
2,288,556.1692 |
0.1195 USDT |
0.1172 USDT |
0.1239 USDT |
0.1230 USDT |
| 2020-09-14 |
0.1230 USDT |
2,258,624.0094 |
0.1226 USDT |
0.1173 USDT |
0.1290 USDT |
0.1195 USDT |
| 2020-09-13 |
0.1225 USDT |
2,978,997.7078 |
0.1210 USDT |
0.1180 USDT |
0.1279 USDT |
0.1227 USDT |
| 2020-09-12 |
0.1241 USDT |
6,271,450.3176 |
0.1378 USDT |
0.1160 USDT |
0.1400 USDT |
0.1210 USDT |
| 2020-09-11 |
0.1242 USDT |
5,800,747.2925 |
0.1061 USDT |
0.1048 USDT |
0.1450 USDT |
0.1379 USDT |
| 2020-09-10 |
0.1037 USDT |
1,245,638.8309 |
0.1032 USDT |
0.1011 USDT |
0.1065 USDT |
0.1061 USDT |
| 2020-09-09 |
0.1067 USDT |
1,666,129.2613 |
0.1080 USDT |
0.1011 USDT |
0.1126 USDT |
0.1033 USDT |
| 2020-09-08 |
0.1098 USDT |
3,997,152.6554 |
0.1072 USDT |
0.1010 USDT |
0.1191 USDT |
0.1080 USDT |