Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-16 |
0.0306 USDT |
4,329,590.2930 |
0.0291 USDT |
0.0283 USDT |
0.0325 USDT |
0.0313 USDT |
| 2020-01-15 |
0.0285 USDT |
3,604,580.6878 |
0.0282 USDT |
0.0273 USDT |
0.0296 USDT |
0.0292 USDT |
| 2020-01-14 |
0.0285 USDT |
2,374,912.0632 |
0.0293 USDT |
0.0279 USDT |
0.0295 USDT |
0.0282 USDT |
| 2020-01-13 |
0.0287 USDT |
2,702,432.5936 |
0.0281 USDT |
0.0279 USDT |
0.0297 USDT |
0.0292 USDT |
| 2020-01-12 |
0.0285 USDT |
2,594,924.2810 |
0.0283 USDT |
0.0268 USDT |
0.0312 USDT |
0.0281 USDT |
| 2020-01-11 |
0.0282 USDT |
1,894,213.5422 |
0.0276 USDT |
0.0272 USDT |
0.0291 USDT |
0.0283 USDT |
| 2020-01-10 |
0.0279 USDT |
1,514,189.4846 |
0.0283 USDT |
0.0274 USDT |
0.0284 USDT |
0.0277 USDT |
| 2020-01-09 |
0.0285 USDT |
1,832,864.6182 |
0.0287 USDT |
0.0281 USDT |
0.0295 USDT |
0.0284 USDT |
| 2020-01-08 |
0.0294 USDT |
1,555,343.7155 |
0.0292 USDT |
0.0286 USDT |
0.0300 USDT |
0.0287 USDT |
| 2020-01-07 |
0.0290 USDT |
1,151,409.2632 |
0.0286 USDT |
0.0284 USDT |
0.0296 USDT |
0.0291 USDT |
| 2020-01-06 |
0.0284 USDT |
805,723.9688 |
0.0282 USDT |
0.0279 USDT |
0.0288 USDT |
0.0287 USDT |
| 2020-01-05 |
0.0286 USDT |
339,856.0006 |
0.0288 USDT |
0.0280 USDT |
0.0292 USDT |
0.0281 USDT |
| 2020-01-04 |
0.0281 USDT |
1,149,787.5034 |
0.0286 USDT |
0.0273 USDT |
0.0293 USDT |
0.0287 USDT |
| 2020-01-03 |
0.0286 USDT |
356,700.7196 |
0.0287 USDT |
0.0282 USDT |
0.0290 USDT |
0.0286 USDT |
| 2020-01-02 |
0.0286 USDT |
237,618.9619 |
0.0287 USDT |
0.0282 USDT |
0.0293 USDT |
0.0287 USDT |
| 2020-01-01 |
0.0290 USDT |
500,790.0205 |
0.0287 USDT |
0.0284 USDT |
0.0294 USDT |
0.0284 USDT |
| 2019-12-31 |
0.0292 USDT |
255,867.1169 |
0.0293 USDT |
0.0285 USDT |
0.0294 USDT |
0.0285 USDT |
| 2019-12-30 |
0.0290 USDT |
435,972.3057 |
0.0292 USDT |
0.0286 USDT |
0.0295 USDT |
0.0293 USDT |
| 2019-12-29 |
0.0288 USDT |
452,248.6198 |
0.0291 USDT |
0.0283 USDT |
0.0293 USDT |
0.0292 USDT |
| 2019-12-28 |
0.0292 USDT |
271,315.0343 |
0.0295 USDT |
0.0285 USDT |
0.0299 USDT |
0.0291 USDT |
| 2019-12-27 |
0.0292 USDT |
111,352.0786 |
0.0294 USDT |
0.0286 USDT |
0.0296 USDT |
0.0292 USDT |
| 2019-12-26 |
0.0298 USDT |
215,715.2889 |
0.0301 USDT |
0.0292 USDT |
0.0303 USDT |
0.0294 USDT |
| 2019-12-25 |
0.0306 USDT |
229,039.9159 |
0.0309 USDT |
0.0298 USDT |
0.0314 USDT |
0.0301 USDT |
| 2019-12-24 |
0.0312 USDT |
1,015,986.4962 |
0.0306 USDT |
0.0303 USDT |
0.0339 USDT |
0.0312 USDT |
| 2019-12-23 |
0.0308 USDT |
439,590.9598 |
0.0316 USDT |
0.0298 USDT |
0.0316 USDT |
0.0302 USDT |
| 2019-12-22 |
0.0320 USDT |
1,015,623.7499 |
0.0306 USDT |
0.0306 USDT |
0.0330 USDT |
0.0317 USDT |
| 2019-12-21 |
0.0303 USDT |
236,574.1913 |
0.0301 USDT |
0.0296 USDT |
0.0309 USDT |
0.0307 USDT |
| 2019-12-20 |
0.0305 USDT |
729,131.2117 |
0.0304 USDT |
0.0296 USDT |
0.0323 USDT |
0.0300 USDT |
| 2019-12-19 |
0.0289 USDT |
877,295.5653 |
0.0309 USDT |
0.0272 USDT |
0.0326 USDT |
0.0303 USDT |
| 2019-12-18 |
0.0322 USDT |
546,824.2712 |
0.0335 USDT |
0.0307 USDT |
0.0344 USDT |
0.0307 USDT |
| 2019-12-17 |
0.0334 USDT |
366,702.4826 |
0.0337 USDT |
0.0332 USDT |
0.0343 USDT |
0.0336 USDT |
| 2019-12-16 |
0.0339 USDT |
219,655.8312 |
0.0340 USDT |
0.0335 USDT |
0.0343 USDT |
0.0338 USDT |
| 2019-12-15 |
0.0348 USDT |
441,435.9320 |
0.0345 USDT |
0.0341 USDT |
0.0353 USDT |
0.0341 USDT |
| 2019-12-14 |
0.0341 USDT |
546,750.9013 |
0.0337 USDT |
0.0335 USDT |
0.0346 USDT |
0.0345 USDT |
| 2019-12-13 |
0.0337 USDT |
305,910.9857 |
0.0342 USDT |
0.0332 USDT |
0.0346 USDT |
0.0336 USDT |
| 2019-12-12 |
0.0337 USDT |
367,076.8292 |
0.0340 USDT |
0.0329 USDT |
0.0348 USDT |
0.0343 USDT |
| 2019-12-11 |
0.0350 USDT |
603,912.0576 |
0.0359 USDT |
0.0341 USDT |
0.0361 USDT |
0.0341 USDT |
| 2019-12-10 |
0.0366 USDT |
817,581.7611 |
0.0370 USDT |
0.0358 USDT |
0.0375 USDT |
0.0359 USDT |
| 2019-12-09 |
0.0365 USDT |
436,086.4313 |
0.0373 USDT |
0.0358 USDT |
0.0374 USDT |
0.0369 USDT |
| 2019-12-08 |
0.0368 USDT |
1,216,461.1263 |
0.0350 USDT |
0.0350 USDT |
0.0378 USDT |
0.0373 USDT |
| 2019-12-07 |
0.0351 USDT |
502,106.1752 |
0.0353 USDT |
0.0346 USDT |
0.0359 USDT |
0.0351 USDT |
| 2019-12-06 |
0.0354 USDT |
761,320.8967 |
0.0366 USDT |
0.0348 USDT |
0.0371 USDT |
0.0353 USDT |
| 2019-12-05 |
0.0380 USDT |
3,939,441.4145 |
0.0372 USDT |
0.0356 USDT |
0.0428 USDT |
0.0367 USDT |
| 2019-12-04 |
0.0375 USDT |
758,189.8287 |
0.0386 USDT |
0.0365 USDT |
0.0386 USDT |
0.0372 USDT |
| 2019-12-03 |
0.0385 USDT |
478,805.5066 |
0.0383 USDT |
0.0374 USDT |
0.0393 USDT |
0.0386 USDT |
| 2019-12-02 |
0.0379 USDT |
2,030,583.8688 |
0.0370 USDT |
0.0358 USDT |
0.0399 USDT |
0.0385 USDT |
| 2019-12-01 |
0.0389 USDT |
1,267,143.7368 |
0.0393 USDT |
0.0366 USDT |
0.0420 USDT |
0.0370 USDT |
| 2019-11-30 |
0.0381 USDT |
1,098,306.9409 |
0.0380 USDT |
0.0372 USDT |
0.0393 USDT |
0.0392 USDT |
| 2019-11-29 |
0.0377 USDT |
504,492.3538 |
0.0375 USDT |
0.0365 USDT |
0.0382 USDT |
0.0381 USDT |
| 2019-11-28 |
0.0362 USDT |
2,954,448.9718 |
0.0359 USDT |
0.0348 USDT |
0.0378 USDT |
0.0374 USDT |