Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.2647 USDT |
5,106,255.6838 |
0.2669 USDT |
0.2597 USDT |
0.2624 USDT |
0.2638 USDT |
| 2025-05-19 |
0.2620 USDT |
7,126,799.2846 |
0.2731 USDT |
0.2553 USDT |
0.2590 USDT |
0.2658 USDT |
| 2025-05-18 |
0.2694 USDT |
7,525,082.7570 |
0.2666 USDT |
0.2577 USDT |
0.2635 USDT |
0.2703 USDT |
| 2025-05-17 |
0.2646 USDT |
5,045,174.5534 |
0.2638 USDT |
0.2604 USDT |
0.2643 USDT |
0.2674 USDT |
| 2025-05-16 |
0.2776 USDT |
10,210,361.3398 |
0.2745 USDT |
0.2698 USDT |
0.2745 USDT |
0.2745 USDT |
| 2025-05-15 |
0.2830 USDT |
20,027,447.4895 |
0.2897 USDT |
0.2669 USDT |
0.2739 USDT |
0.2737 USDT |
| 2025-05-14 |
0.2938 USDT |
12,762,056.6429 |
0.2979 USDT |
0.2846 USDT |
0.2898 USDT |
0.2919 USDT |
| 2025-05-13 |
0.2883 USDT |
11,786,691.5693 |
0.2933 USDT |
0.2791 USDT |
0.2850 USDT |
0.2976 USDT |
| 2025-05-12 |
0.2888 USDT |
3,852,132.7924 |
0.2895 USDT |
0.2830 USDT |
0.2887 USDT |
0.2893 USDT |
| 2025-05-11 |
0.2917 USDT |
3,815,889.1020 |
0.2990 USDT |
0.2824 USDT |
0.2879 USDT |
0.2849 USDT |
| 2025-05-10 |
0.2870 USDT |
6,030,124.2801 |
0.2878 USDT |
0.2814 USDT |
0.2849 USDT |
0.2837 USDT |
| 2025-05-09 |
0.2827 USDT |
9,237,820.2681 |
0.2752 USDT |
0.2751 USDT |
0.2779 USDT |
0.2863 USDT |
| 2025-05-08 |
0.2631 USDT |
4,358,976.0853 |
0.2545 USDT |
0.2542 USDT |
0.2578 USDT |
0.2703 USDT |
| 2025-05-07 |
0.2534 USDT |
1,841,672.7653 |
0.2520 USDT |
0.2492 USDT |
0.2522 USDT |
0.2557 USDT |
| 2025-05-06 |
0.2587 USDT |
1,909,421.0022 |
0.2613 USDT |
0.2528 USDT |
0.2568 USDT |
0.2534 USDT |
| 2025-05-05 |
0.2619 USDT |
3,434,473.7746 |
0.2612 USDT |
0.2572 USDT |
0.2599 USDT |
0.2612 USDT |
| 2025-05-04 |
0.2634 USDT |
1,372,974.8060 |
0.2662 USDT |
0.2597 USDT |
0.2617 USDT |
0.2616 USDT |
| 2025-05-03 |
0.2711 USDT |
2,427,033.7878 |
0.2693 USDT |
0.2681 USDT |
0.2713 USDT |
0.2717 USDT |
| 2025-05-02 |
0.2719 USDT |
1,205,251.5919 |
0.2720 USDT |
0.2697 USDT |
0.2715 USDT |
0.2715 USDT |
| 2025-05-01 |
0.2709 USDT |
1,312,697.2425 |
0.2703 USDT |
0.2687 USDT |
0.2701 USDT |
0.2727 USDT |
| 2025-04-30 |
0.2725 USDT |
1,907,831.6505 |
0.2723 USDT |
0.2688 USDT |
0.2717 USDT |
0.2755 USDT |
| 2025-04-29 |
0.2790 USDT |
3,857,905.7097 |
0.2798 USDT |
0.2735 USDT |
0.2765 USDT |
0.2778 USDT |
| 2025-04-28 |
0.2745 USDT |
4,949,317.2301 |
0.2767 USDT |
0.2662 USDT |
0.2730 USDT |
0.2747 USDT |
| 2025-04-27 |
0.2837 USDT |
7,908,649.2993 |
0.2884 USDT |
0.2747 USDT |
0.2776 USDT |
0.2768 USDT |
| 2025-04-26 |
0.2865 USDT |
6,279,827.3521 |
0.2857 USDT |
0.2784 USDT |
0.2837 USDT |
0.2864 USDT |
| 2025-04-25 |
0.2811 USDT |
7,727,423.4321 |
0.2829 USDT |
0.2755 USDT |
0.2786 USDT |
0.2832 USDT |
| 2025-04-24 |
0.2783 USDT |
14,796,049.3276 |
0.2730 USDT |
0.2676 USDT |
0.2736 USDT |
0.2829 USDT |
| 2025-04-23 |
0.2722 USDT |
6,625,566.4080 |
0.2743 USDT |
0.2664 USDT |
0.2709 USDT |
0.2733 USDT |
| 2025-04-22 |
0.2602 USDT |
4,199,438.2261 |
0.2639 USDT |
0.2561 USDT |
0.2595 USDT |
0.2608 USDT |
| 2025-04-21 |
0.2659 USDT |
7,411,483.3298 |
0.2651 USDT |
0.2621 USDT |
0.2639 USDT |
0.2631 USDT |
| 2025-04-20 |
0.2709 USDT |
3,348,720.1413 |
0.2712 USDT |
0.2666 USDT |
0.2678 USDT |
0.2678 USDT |
| 2025-04-19 |
0.2689 USDT |
4,076,154.9381 |
0.2670 USDT |
0.2643 USDT |
0.2669 USDT |
0.2656 USDT |
| 2025-04-18 |
0.2632 USDT |
4,823,100.4656 |
0.2630 USDT |
0.2548 USDT |
0.2585 USDT |
0.2683 USDT |
| 2025-04-17 |
0.2553 USDT |
2,934,400.7558 |
0.2575 USDT |
0.2526 USDT |
0.2541 USDT |
0.2558 USDT |
| 2025-04-16 |
0.2534 USDT |
4,946,709.5011 |
0.2508 USDT |
0.2474 USDT |
0.2513 USDT |
0.2486 USDT |
| 2025-04-15 |
0.2546 USDT |
6,135,153.7191 |
0.2504 USDT |
0.2474 USDT |
0.2515 USDT |
0.2514 USDT |
| 2025-04-14 |
0.2512 USDT |
3,480,730.8153 |
0.2635 USDT |
0.2447 USDT |
0.2497 USDT |
0.2501 USDT |
| 2025-04-13 |
0.2633 USDT |
3,431,970.8228 |
0.2571 USDT |
0.2532 USDT |
0.2550 USDT |
0.2549 USDT |
| 2025-04-12 |
0.2547 USDT |
4,631,621.2434 |
0.2426 USDT |
0.2378 USDT |
0.2407 USDT |
0.2528 USDT |
| 2025-04-11 |
0.2397 USDT |
2,465,109.6171 |
0.2401 USDT |
0.2242 USDT |
0.2387 USDT |
0.2385 USDT |
| 2025-04-10 |
0.2443 USDT |
8,549,968.3537 |
0.2413 USDT |
0.2318 USDT |
0.2356 USDT |
0.2387 USDT |
| 2025-04-09 |
0.2290 USDT |
8,867,376.1183 |
0.2182 USDT |
0.2088 USDT |
0.2187 USDT |
0.2411 USDT |
| 2025-04-08 |
0.2270 USDT |
3,161,192.6561 |
0.2225 USDT |
0.2218 USDT |
0.2263 USDT |
0.2252 USDT |
| 2025-04-07 |
0.2166 USDT |
12,446,134.9878 |
0.2185 USDT |
0.2025 USDT |
0.2101 USDT |
0.2217 USDT |
| 2025-04-06 |
0.2363 USDT |
6,571,632.3892 |
0.2449 USDT |
0.2193 USDT |
0.2232 USDT |
0.2221 USDT |
| 2025-04-05 |
0.2489 USDT |
15,307,823.0349 |
0.2372 USDT |
0.2367 USDT |
0.2384 USDT |
0.2442 USDT |
| 2025-04-04 |
0.2343 USDT |
406,139.1266 |
0.2359 USDT |
0.2311 USDT |
0.2350 USDT |
0.2341 USDT |
| 2025-04-03 |
0.2411 USDT |
2,598,800.2039 |
0.2388 USDT |
0.2366 USDT |
0.2382 USDT |
0.2374 USDT |
| 2025-04-02 |
0.2526 USDT |
5,207,051.5521 |
0.2589 USDT |
0.2466 USDT |
0.2497 USDT |
0.2547 USDT |
| 2025-04-01 |
0.2599 USDT |
3,237,607.7879 |
0.2577 USDT |
0.2550 USDT |
0.2577 USDT |
0.2605 USDT |