Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-25 |
0.0429 USDT |
7,120,900.9302 |
0.0384 USDT |
0.0383 USDT |
0.0468 USDT |
0.0412 USDT |
| 2020-04-24 |
0.0378 USDT |
966,279.2967 |
0.0375 USDT |
0.0364 USDT |
0.0397 USDT |
0.0381 USDT |
| 2020-04-23 |
0.0366 USDT |
718,847.3855 |
0.0360 USDT |
0.0359 USDT |
0.0379 USDT |
0.0374 USDT |
| 2020-04-22 |
0.0363 USDT |
1,593,066.2641 |
0.0381 USDT |
0.0356 USDT |
0.0381 USDT |
0.0360 USDT |
| 2020-04-21 |
0.0381 USDT |
1,119,704.9530 |
0.0377 USDT |
0.0372 USDT |
0.0386 USDT |
0.0381 USDT |
| 2020-04-20 |
0.0380 USDT |
960,358.8583 |
0.0384 USDT |
0.0373 USDT |
0.0387 USDT |
0.0375 USDT |
| 2020-04-19 |
0.0387 USDT |
4,797,218.3011 |
0.0369 USDT |
0.0368 USDT |
0.0403 USDT |
0.0385 USDT |
| 2020-04-18 |
0.0371 USDT |
855,822.8064 |
0.0367 USDT |
0.0364 USDT |
0.0376 USDT |
0.0369 USDT |
| 2020-04-17 |
0.0360 USDT |
1,468,428.5746 |
0.0356 USDT |
0.0347 USDT |
0.0375 USDT |
0.0367 USDT |
| 2020-04-16 |
0.0366 USDT |
1,201,489.7955 |
0.0369 USDT |
0.0356 USDT |
0.0375 USDT |
0.0358 USDT |
| 2020-04-15 |
0.0365 USDT |
1,450,474.3086 |
0.0365 USDT |
0.0360 USDT |
0.0376 USDT |
0.0369 USDT |
| 2020-04-14 |
0.0373 USDT |
2,421,377.1134 |
0.0388 USDT |
0.0358 USDT |
0.0397 USDT |
0.0366 USDT |
| 2020-04-13 |
0.0398 USDT |
4,949,944.8383 |
0.0404 USDT |
0.0377 USDT |
0.0429 USDT |
0.0390 USDT |
| 2020-04-12 |
0.0405 USDT |
19,937,822.7673 |
0.0345 USDT |
0.0345 USDT |
0.0453 USDT |
0.0404 USDT |
| 2020-04-11 |
0.0363 USDT |
2,210,482.3421 |
0.0381 USDT |
0.0343 USDT |
0.0386 USDT |
0.0343 USDT |
| 2020-04-10 |
0.0379 USDT |
1,661,817.5801 |
0.0375 USDT |
0.0371 USDT |
0.0384 USDT |
0.0381 USDT |
| 2020-04-09 |
0.0371 USDT |
1,868,876.3947 |
0.0369 USDT |
0.0360 USDT |
0.0380 USDT |
0.0375 USDT |
| 2020-04-08 |
0.0370 USDT |
3,317,230.4867 |
0.0364 USDT |
0.0360 USDT |
0.0377 USDT |
0.0368 USDT |
| 2020-04-07 |
0.0357 USDT |
2,367,508.3147 |
0.0354 USDT |
0.0345 USDT |
0.0370 USDT |
0.0363 USDT |
| 2020-04-06 |
0.0353 USDT |
1,530,090.0532 |
0.0351 USDT |
0.0348 USDT |
0.0359 USDT |
0.0354 USDT |
| 2020-04-05 |
0.0353 USDT |
4,681,864.4114 |
0.0352 USDT |
0.0345 USDT |
0.0365 USDT |
0.0350 USDT |
| 2020-04-04 |
0.0358 USDT |
3,487,790.6460 |
0.0359 USDT |
0.0348 USDT |
0.0372 USDT |
0.0354 USDT |
| 2020-04-03 |
0.0365 USDT |
8,861,879.2425 |
0.0331 USDT |
0.0325 USDT |
0.0399 USDT |
0.0357 USDT |
| 2020-04-02 |
0.0335 USDT |
663,172.9750 |
0.0337 USDT |
0.0328 USDT |
0.0340 USDT |
0.0331 USDT |
| 2020-04-01 |
0.0336 USDT |
926,739.0229 |
0.0335 USDT |
0.0331 USDT |
0.0342 USDT |
0.0336 USDT |
| 2020-03-31 |
0.0321 USDT |
848,146.4058 |
0.0325 USDT |
0.0314 USDT |
0.0338 USDT |
0.0332 USDT |
| 2020-03-30 |
0.0323 USDT |
702,786.6244 |
0.0321 USDT |
0.0314 USDT |
0.0336 USDT |
0.0325 USDT |
| 2020-03-29 |
0.0330 USDT |
1,136,589.1161 |
0.0343 USDT |
0.0315 USDT |
0.0351 USDT |
0.0322 USDT |
| 2020-03-28 |
0.0347 USDT |
1,811,739.2445 |
0.0339 USDT |
0.0339 USDT |
0.0359 USDT |
0.0343 USDT |
| 2020-03-27 |
0.0343 USDT |
638,822.4639 |
0.0333 USDT |
0.0331 USDT |
0.0374 USDT |
0.0339 USDT |
| 2020-03-26 |
0.0341 USDT |
1,714,248.5954 |
0.0342 USDT |
0.0329 USDT |
0.0354 USDT |
0.0334 USDT |
| 2020-03-25 |
0.0348 USDT |
2,535,038.7840 |
0.0336 USDT |
0.0334 USDT |
0.0361 USDT |
0.0342 USDT |
| 2020-03-24 |
0.0335 USDT |
3,405,915.0843 |
0.0340 USDT |
0.0316 USDT |
0.0361 USDT |
0.0335 USDT |
| 2020-03-23 |
0.0368 USDT |
3,763,175.2095 |
0.0355 USDT |
0.0339 USDT |
0.0397 USDT |
0.0342 USDT |
| 2020-03-22 |
0.0353 USDT |
3,959,512.3059 |
0.0392 USDT |
0.0331 USDT |
0.0392 USDT |
0.0355 USDT |
| 2020-03-21 |
0.0371 USDT |
5,719,004.7962 |
0.0337 USDT |
0.0333 USDT |
0.0406 USDT |
0.0390 USDT |
| 2020-03-20 |
0.0328 USDT |
4,049,542.0966 |
0.0295 USDT |
0.0287 USDT |
0.0359 USDT |
0.0338 USDT |
| 2020-03-19 |
0.0294 USDT |
2,184,812.5135 |
0.0305 USDT |
0.0277 USDT |
0.0313 USDT |
0.0295 USDT |
| 2020-03-18 |
0.0296 USDT |
1,435,865.2171 |
0.0291 USDT |
0.0275 USDT |
0.0318 USDT |
0.0305 USDT |
| 2020-03-17 |
0.0282 USDT |
3,542,124.1222 |
0.0327 USDT |
0.0252 USDT |
0.0335 USDT |
0.0290 USDT |
| 2020-03-16 |
0.0324 USDT |
2,462,187.5639 |
0.0308 USDT |
0.0300 USDT |
0.0350 USDT |
0.0328 USDT |
| 2020-03-15 |
0.0305 USDT |
2,507,250.4185 |
0.0274 USDT |
0.0263 USDT |
0.0326 USDT |
0.0308 USDT |
| 2020-03-14 |
0.0271 USDT |
5,580,420.6635 |
0.0316 USDT |
0.0193 USDT |
0.0333 USDT |
0.0272 USDT |
| 2020-03-13 |
0.0380 USDT |
5,298,718.7746 |
0.0469 USDT |
0.0283 USDT |
0.0474 USDT |
0.0311 USDT |
| 2020-03-12 |
0.0510 USDT |
5,601,167.3715 |
0.0511 USDT |
0.0465 USDT |
0.0548 USDT |
0.0466 USDT |
| 2020-03-11 |
0.0512 USDT |
4,176,358.8924 |
0.0435 USDT |
0.0430 USDT |
0.0596 USDT |
0.0512 USDT |
| 2020-03-10 |
0.0465 USDT |
2,024,773.3556 |
0.0510 USDT |
0.0430 USDT |
0.0511 USDT |
0.0434 USDT |
| 2020-03-09 |
0.0538 USDT |
2,876,072.0593 |
0.0577 USDT |
0.0502 USDT |
0.0580 USDT |
0.0513 USDT |
| 2020-03-08 |
0.0573 USDT |
958,919.0366 |
0.0561 USDT |
0.0557 USDT |
0.0582 USDT |
0.0576 USDT |
| 2020-03-07 |
0.0567 USDT |
1,279,493.5518 |
0.0559 USDT |
0.0551 USDT |
0.0584 USDT |
0.0562 USDT |