Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-06 |
0.0550 USDT |
1,079,534.1000 |
0.0540 USDT |
0.0533 USDT |
0.0563 USDT |
0.0557 USDT |
| 2020-03-05 |
0.0545 USDT |
1,061,687.7754 |
0.0549 USDT |
0.0533 USDT |
0.0557 USDT |
0.0540 USDT |
| 2020-03-04 |
0.0557 USDT |
1,365,012.8368 |
0.0553 USDT |
0.0541 USDT |
0.0600 USDT |
0.0544 USDT |
| 2020-03-03 |
0.0538 USDT |
1,448,477.3568 |
0.0539 USDT |
0.0513 USDT |
0.0556 USDT |
0.0549 USDT |
| 2020-03-02 |
0.0538 USDT |
746,529.1882 |
0.0533 USDT |
0.0525 USDT |
0.0554 USDT |
0.0541 USDT |
| 2020-03-01 |
0.0540 USDT |
1,629,667.7626 |
0.0550 USDT |
0.0521 USDT |
0.0562 USDT |
0.0533 USDT |
| 2020-02-29 |
0.0561 USDT |
1,956,694.9500 |
0.0584 USDT |
0.0522 USDT |
0.0595 USDT |
0.0560 USDT |
| 2020-02-28 |
0.0538 USDT |
3,203,618.2283 |
0.0511 USDT |
0.0490 USDT |
0.0588 USDT |
0.0584 USDT |
| 2020-02-27 |
0.0562 USDT |
3,016,133.3007 |
0.0595 USDT |
0.0510 USDT |
0.0607 USDT |
0.0513 USDT |
| 2020-02-26 |
0.0619 USDT |
1,759,716.5546 |
0.0632 USDT |
0.0596 USDT |
0.0639 USDT |
0.0599 USDT |
| 2020-02-25 |
0.0635 USDT |
1,555,892.4081 |
0.0650 USDT |
0.0617 USDT |
0.0658 USDT |
0.0634 USDT |
| 2020-02-24 |
0.0616 USDT |
1,801,053.1743 |
0.0599 USDT |
0.0583 USDT |
0.0655 USDT |
0.0650 USDT |
| 2020-02-23 |
0.0617 USDT |
1,671,797.5068 |
0.0636 USDT |
0.0597 USDT |
0.0651 USDT |
0.0597 USDT |
| 2020-02-22 |
0.0649 USDT |
3,731,041.0955 |
0.0632 USDT |
0.0607 USDT |
0.0690 USDT |
0.0634 USDT |
| 2020-02-21 |
0.0673 USDT |
5,464,864.3952 |
0.0729 USDT |
0.0622 USDT |
0.0740 USDT |
0.0632 USDT |