Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2584 USDT |
10,724,898.1997 |
0.2546 USDT |
0.2510 USDT |
0.2539 USDT |
0.2662 USDT |
| 2025-08-11 |
0.2670 USDT |
6,221,554.1689 |
0.2683 USDT |
0.2632 USDT |
0.2673 USDT |
0.2659 USDT |
| 2025-08-10 |
0.2685 USDT |
23,488,112.8588 |
0.2617 USDT |
0.2590 USDT |
0.2640 USDT |
0.2661 USDT |
| 2025-08-09 |
0.2543 USDT |
8,929,192.5483 |
0.2490 USDT |
0.2475 USDT |
0.2535 USDT |
0.2593 USDT |
| 2025-08-08 |
0.2429 USDT |
6,304,858.9787 |
0.2421 USDT |
0.2393 USDT |
0.2414 USDT |
0.2437 USDT |
| 2025-08-07 |
0.2350 USDT |
5,155,050.3946 |
0.2343 USDT |
0.2311 USDT |
0.2327 USDT |
0.2379 USDT |
| 2025-08-06 |
0.2300 USDT |
9,448,867.1013 |
0.2314 USDT |
0.2262 USDT |
0.2288 USDT |
0.2340 USDT |
| 2025-08-05 |
0.2339 USDT |
13,560,143.0914 |
0.2412 USDT |
0.2248 USDT |
0.2276 USDT |
0.2276 USDT |
| 2025-08-04 |
0.2359 USDT |
7,004,114.7434 |
0.2360 USDT |
0.2330 USDT |
0.2349 USDT |
0.2380 USDT |
| 2025-08-03 |
0.2350 USDT |
5,809,681.3233 |
0.2319 USDT |
0.2286 USDT |
0.2335 USDT |
0.2351 USDT |
| 2025-08-02 |
0.2385 USDT |
8,151,144.5874 |
0.2434 USDT |
0.2322 USDT |
0.2356 USDT |
0.2332 USDT |
| 2025-08-01 |
0.2518 USDT |
12,911,259.0674 |
0.2579 USDT |
0.2450 USDT |
0.2497 USDT |
0.2481 USDT |
| 2025-07-31 |
0.2703 USDT |
10,671,101.8982 |
0.2736 USDT |
0.2579 USDT |
0.2626 USDT |
0.2588 USDT |
| 2025-07-30 |
0.2725 USDT |
11,502,124.4367 |
0.2814 USDT |
0.2662 USDT |
0.2697 USDT |
0.2726 USDT |
| 2025-07-29 |
0.2813 USDT |
22,448,803.9412 |
0.2815 USDT |
0.2715 USDT |
0.2745 USDT |
0.2814 USDT |
| 2025-07-28 |
0.2983 USDT |
32,360,314.1697 |
0.3114 USDT |
0.2770 USDT |
0.2783 USDT |
0.2782 USDT |
| 2025-07-27 |
0.3156 USDT |
33,186,578.6627 |
0.2726 USDT |
0.2726 USDT |
0.2837 USDT |
0.3247 USDT |
| 2025-07-26 |
0.2705 USDT |
5,491,525.8342 |
0.2687 USDT |
0.2670 USDT |
0.2698 USDT |
0.2714 USDT |
| 2025-07-25 |
0.2576 USDT |
20,437,241.5783 |
0.2573 USDT |
0.2475 USDT |
0.2531 USDT |
0.2685 USDT |
| 2025-07-24 |
0.2578 USDT |
11,969,066.8100 |
0.2634 USDT |
0.2442 USDT |
0.2538 USDT |
0.2579 USDT |
| 2025-07-23 |
0.2756 USDT |
16,698,088.2254 |
0.2877 USDT |
0.2566 USDT |
0.2639 USDT |
0.2637 USDT |
| 2025-07-22 |
0.2866 USDT |
18,161,657.3166 |
0.2892 USDT |
0.2726 USDT |
0.2787 USDT |
0.2823 USDT |
| 2025-07-21 |
0.2898 USDT |
8,373,835.2678 |
0.2888 USDT |
0.2808 USDT |
0.2856 USDT |
0.2875 USDT |
| 2025-07-20 |
0.2858 USDT |
8,874,304.0441 |
0.2817 USDT |
0.2800 USDT |
0.2828 USDT |
0.2868 USDT |
| 2025-07-19 |
0.2799 USDT |
5,383,163.9663 |
0.2855 USDT |
0.2731 USDT |
0.2763 USDT |
0.2756 USDT |
| 2025-07-18 |
0.2991 USDT |
26,203,066.7991 |
0.2845 USDT |
0.2818 USDT |
0.2877 USDT |
0.2898 USDT |
| 2025-07-17 |
0.2711 USDT |
12,625,518.9808 |
0.2678 USDT |
0.2587 USDT |
0.2627 USDT |
0.2820 USDT |
| 2025-07-16 |
0.2639 USDT |
5,682,680.3619 |
0.2649 USDT |
0.2589 USDT |
0.2626 USDT |
0.2678 USDT |
| 2025-07-15 |
0.2560 USDT |
4,331,255.0829 |
0.2578 USDT |
0.2524 USDT |
0.2554 USDT |
0.2538 USDT |
| 2025-07-14 |
0.2641 USDT |
2,261,636.3112 |
0.2616 USDT |
0.2595 USDT |
0.2648 USDT |
0.2643 USDT |
| 2025-07-13 |
0.2590 USDT |
5,231,727.5248 |
0.2589 USDT |
0.2546 USDT |
0.2587 USDT |
0.2606 USDT |
| 2025-07-12 |
0.2598 USDT |
15,327,485.9751 |
0.2504 USDT |
0.2482 USDT |
0.2517 USDT |
0.2599 USDT |
| 2025-07-11 |
0.2515 USDT |
13,969,471.4077 |
0.2487 USDT |
0.2443 USDT |
0.2490 USDT |
0.2574 USDT |
| 2025-07-10 |
0.2404 USDT |
12,985,352.5679 |
0.2403 USDT |
0.2375 USDT |
0.2392 USDT |
0.2430 USDT |
| 2025-07-09 |
0.2354 USDT |
15,554,210.8979 |
0.2362 USDT |
0.2325 USDT |
0.2339 USDT |
0.2380 USDT |
| 2025-07-08 |
0.2333 USDT |
8,112,036.1237 |
0.2272 USDT |
0.2269 USDT |
0.2362 USDT |
0.2351 USDT |
| 2025-07-07 |
0.2291 USDT |
2,672,378.7301 |
0.2268 USDT |
0.2263 USDT |
0.2270 USDT |
0.2306 USDT |
| 2025-07-06 |
0.2238 USDT |
1,593,603.3874 |
0.2251 USDT |
0.2218 USDT |
0.2229 USDT |
0.2227 USDT |
| 2025-07-05 |
0.2261 USDT |
6,047,090.4325 |
0.2265 USDT |
0.2222 USDT |
0.2238 USDT |
0.2229 USDT |
| 2025-07-04 |
0.2306 USDT |
20,478,975.7460 |
0.2325 USDT |
0.2233 USDT |
0.2267 USDT |
0.2274 USDT |
| 2025-07-03 |
0.2314 USDT |
889,342.1726 |
0.2313 USDT |
0.2307 USDT |
0.2321 USDT |
0.2320 USDT |
| 2025-07-02 |
0.2130 USDT |
241,236.4434 |
0.2126 USDT |
0.2126 USDT |
0.2134 USDT |
0.2129 USDT |
| 2025-07-01 |
0.2223 USDT |
248,848.9846 |
0.2228 USDT |
0.2216 USDT |
0.2240 USDT |
0.2216 USDT |
| 2025-06-30 |
0.2277 USDT |
1,299,079.7625 |
0.2281 USDT |
0.2255 USDT |
0.2271 USDT |
0.2263 USDT |
| 2025-06-29 |
0.2223 USDT |
945,722.6804 |
0.2233 USDT |
0.2209 USDT |
0.2218 USDT |
0.2212 USDT |
| 2025-06-28 |
0.2169 USDT |
2,062,976.1474 |
0.2173 USDT |
0.2155 USDT |
0.2164 USDT |
0.2186 USDT |
| 2025-06-27 |
0.2172 USDT |
6,166,036.7866 |
0.2163 USDT |
0.2134 USDT |
0.2164 USDT |
0.2156 USDT |
| 2025-06-26 |
0.2194 USDT |
8,606,186.4686 |
0.2185 USDT |
0.2140 USDT |
0.2162 USDT |
0.2162 USDT |
| 2025-06-25 |
0.2228 USDT |
10,199,437.7641 |
0.2266 USDT |
0.2169 USDT |
0.2193 USDT |
0.2196 USDT |
| 2025-06-24 |
0.2227 USDT |
730,876.1829 |
0.2222 USDT |
0.2220 USDT |
0.2226 USDT |
0.2225 USDT |