Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-14 |
0.0563 USDT |
759,377.9650 |
0.0537 USDT |
0.0530 USDT |
0.0577 USDT |
0.0572 USDT |
| 2020-06-13 |
0.0528 USDT |
2,284,247.1782 |
0.0558 USDT |
0.0502 USDT |
0.0561 USDT |
0.0536 USDT |
| 2020-06-12 |
0.0587 USDT |
3,818,265.6895 |
0.0597 USDT |
0.0550 USDT |
0.0620 USDT |
0.0558 USDT |
| 2020-06-11 |
0.0591 USDT |
1,781,197.4565 |
0.0592 USDT |
0.0575 USDT |
0.0609 USDT |
0.0599 USDT |
| 2020-06-10 |
0.0577 USDT |
3,617,446.1937 |
0.0576 USDT |
0.0557 USDT |
0.0610 USDT |
0.0590 USDT |
| 2020-06-09 |
0.0550 USDT |
2,371,370.1751 |
0.0535 USDT |
0.0534 USDT |
0.0577 USDT |
0.0577 USDT |
| 2020-06-08 |
0.0549 USDT |
2,725,853.6643 |
0.0548 USDT |
0.0520 USDT |
0.0570 USDT |
0.0535 USDT |
| 2020-06-07 |
0.0539 USDT |
1,768,125.8437 |
0.0523 USDT |
0.0512 USDT |
0.0563 USDT |
0.0548 USDT |
| 2020-06-06 |
0.0537 USDT |
4,229,768.4909 |
0.0510 USDT |
0.0504 USDT |
0.0572 USDT |
0.0526 USDT |
| 2020-06-05 |
0.0507 USDT |
594,067.6354 |
0.0503 USDT |
0.0499 USDT |
0.0514 USDT |
0.0512 USDT |
| 2020-06-04 |
0.0497 USDT |
960,895.4917 |
0.0489 USDT |
0.0487 USDT |
0.0507 USDT |
0.0503 USDT |
| 2020-06-03 |
0.0510 USDT |
2,032,244.0592 |
0.0517 USDT |
0.0480 USDT |
0.0530 USDT |
0.0489 USDT |
| 2020-06-02 |
0.0507 USDT |
733,408.8369 |
0.0509 USDT |
0.0496 USDT |
0.0519 USDT |
0.0515 USDT |
| 2020-06-01 |
0.0515 USDT |
1,413,336.9707 |
0.0503 USDT |
0.0501 USDT |
0.0527 USDT |
0.0507 USDT |
| 2020-05-31 |
0.0502 USDT |
957,977.2983 |
0.0498 USDT |
0.0495 USDT |
0.0507 USDT |
0.0503 USDT |
| 2020-05-30 |
0.0507 USDT |
1,359,091.6209 |
0.0508 USDT |
0.0494 USDT |
0.0517 USDT |
0.0497 USDT |
| 2020-05-29 |
0.0503 USDT |
2,314,352.3009 |
0.0488 USDT |
0.0486 USDT |
0.0513 USDT |
0.0505 USDT |
| 2020-05-28 |
0.0499 USDT |
1,815,626.9824 |
0.0490 USDT |
0.0486 USDT |
0.0515 USDT |
0.0489 USDT |
| 2020-05-27 |
0.0509 USDT |
2,480,857.8211 |
0.0502 USDT |
0.0490 USDT |
0.0523 USDT |
0.0490 USDT |
| 2020-05-26 |
0.0481 USDT |
3,630,822.8717 |
0.0490 USDT |
0.0461 USDT |
0.0502 USDT |
0.0502 USDT |
| 2020-05-25 |
0.0499 USDT |
5,038,990.2945 |
0.0531 USDT |
0.0480 USDT |
0.0531 USDT |
0.0495 USDT |
| 2020-05-24 |
0.0516 USDT |
5,237,874.9236 |
0.0499 USDT |
0.0493 USDT |
0.0549 USDT |
0.0531 USDT |
| 2020-05-23 |
0.0489 USDT |
9,800,603.8573 |
0.0457 USDT |
0.0445 USDT |
0.0528 USDT |
0.0496 USDT |
| 2020-05-22 |
0.0482 USDT |
5,724,405.3837 |
0.0459 USDT |
0.0449 USDT |
0.0509 USDT |
0.0459 USDT |
| 2020-05-21 |
0.0468 USDT |
2,929,390.3183 |
0.0454 USDT |
0.0454 USDT |
0.0485 USDT |
0.0460 USDT |
| 2020-05-20 |
0.0457 USDT |
820,710.5300 |
0.0458 USDT |
0.0450 USDT |
0.0470 USDT |
0.0452 USDT |
| 2020-05-19 |
0.0458 USDT |
1,165,933.8545 |
0.0461 USDT |
0.0450 USDT |
0.0468 USDT |
0.0456 USDT |
| 2020-05-18 |
0.0463 USDT |
2,060,474.7201 |
0.0459 USDT |
0.0455 USDT |
0.0470 USDT |
0.0461 USDT |
| 2020-05-17 |
0.0458 USDT |
3,196,050.8066 |
0.0433 USDT |
0.0422 USDT |
0.0478 USDT |
0.0459 USDT |
| 2020-05-16 |
0.0440 USDT |
1,877,084.5440 |
0.0441 USDT |
0.0431 USDT |
0.0451 USDT |
0.0433 USDT |
| 2020-05-15 |
0.0448 USDT |
2,635,712.6169 |
0.0447 USDT |
0.0436 USDT |
0.0460 USDT |
0.0443 USDT |
| 2020-05-14 |
0.0447 USDT |
3,721,770.6761 |
0.0431 USDT |
0.0415 USDT |
0.0470 USDT |
0.0449 USDT |
| 2020-05-13 |
0.0417 USDT |
1,112,465.0348 |
0.0404 USDT |
0.0382 USDT |
0.0434 USDT |
0.0431 USDT |
| 2020-05-12 |
0.0411 USDT |
1,064,491.9698 |
0.0410 USDT |
0.0391 USDT |
0.0431 USDT |
0.0404 USDT |
| 2020-05-11 |
0.0424 USDT |
1,654,687.2261 |
0.0456 USDT |
0.0395 USDT |
0.0460 USDT |
0.0408 USDT |
| 2020-05-10 |
0.0460 USDT |
952,208.6551 |
0.0457 USDT |
0.0447 USDT |
0.0472 USDT |
0.0456 USDT |
| 2020-05-09 |
0.0447 USDT |
1,107,250.9814 |
0.0438 USDT |
0.0434 USDT |
0.0469 USDT |
0.0457 USDT |
| 2020-05-08 |
0.0439 USDT |
1,129,156.7730 |
0.0439 USDT |
0.0427 USDT |
0.0453 USDT |
0.0438 USDT |
| 2020-05-07 |
0.0437 USDT |
424,336.5718 |
0.0435 USDT |
0.0431 USDT |
0.0442 USDT |
0.0437 USDT |
| 2020-05-06 |
0.0437 USDT |
497,700.6479 |
0.0433 USDT |
0.0427 USDT |
0.0448 USDT |
0.0434 USDT |
| 2020-05-05 |
0.0425 USDT |
1,408,120.2743 |
0.0438 USDT |
0.0407 USDT |
0.0444 USDT |
0.0431 USDT |
| 2020-05-04 |
0.0456 USDT |
1,132,949.8252 |
0.0456 USDT |
0.0435 USDT |
0.0466 USDT |
0.0438 USDT |
| 2020-05-03 |
0.0458 USDT |
1,408,228.1177 |
0.0456 USDT |
0.0448 USDT |
0.0470 USDT |
0.0456 USDT |
| 2020-05-02 |
0.0448 USDT |
4,615,519.8875 |
0.0440 USDT |
0.0419 USDT |
0.0489 USDT |
0.0455 USDT |
| 2020-05-01 |
0.0450 USDT |
5,551,626.3645 |
0.0440 USDT |
0.0433 USDT |
0.0469 USDT |
0.0442 USDT |
| 2020-04-30 |
0.0430 USDT |
1,116,414.4024 |
0.0418 USDT |
0.0413 USDT |
0.0445 USDT |
0.0439 USDT |
| 2020-04-29 |
0.0415 USDT |
1,015,200.8120 |
0.0411 USDT |
0.0407 USDT |
0.0423 USDT |
0.0415 USDT |
| 2020-04-28 |
0.0419 USDT |
1,981,649.1561 |
0.0420 USDT |
0.0411 USDT |
0.0431 USDT |
0.0411 USDT |
| 2020-04-27 |
0.0411 USDT |
2,433,358.6351 |
0.0402 USDT |
0.0395 USDT |
0.0430 USDT |
0.0420 USDT |
| 2020-04-26 |
0.0402 USDT |
2,910,842.8504 |
0.0411 USDT |
0.0391 USDT |
0.0412 USDT |
0.0402 USDT |