Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.2570 USDT |
5,297,235.9975 |
0.2541 USDT |
0.2498 USDT |
0.2555 USDT |
0.2578 USDT |
| 2025-03-30 |
0.2586 USDT |
3,595,634.5914 |
0.2563 USDT |
0.2529 USDT |
0.2584 USDT |
0.2596 USDT |
| 2025-03-29 |
0.2612 USDT |
3,709,281.1229 |
0.2677 USDT |
0.2545 USDT |
0.2562 USDT |
0.2557 USDT |
| 2025-03-28 |
0.2749 USDT |
4,110,712.0972 |
0.2839 USDT |
0.2668 USDT |
0.2698 USDT |
0.2697 USDT |
| 2025-03-27 |
0.2871 USDT |
2,392,017.7425 |
0.2870 USDT |
0.2815 USDT |
0.2832 USDT |
0.2832 USDT |
| 2025-03-26 |
0.2915 USDT |
802,010.8641 |
0.2904 USDT |
0.2870 USDT |
0.2907 USDT |
0.2948 USDT |
| 2025-03-25 |
0.2899 USDT |
3,753,994.3002 |
0.2875 USDT |
0.2845 USDT |
0.2882 USDT |
0.2906 USDT |
| 2025-03-24 |
0.2842 USDT |
4,356,222.3316 |
0.2800 USDT |
0.2758 USDT |
0.2786 USDT |
0.2861 USDT |
| 2025-03-23 |
0.2818 USDT |
4,382,405.2858 |
0.2861 USDT |
0.2779 USDT |
0.2796 USDT |
0.2788 USDT |
| 2025-03-22 |
0.2802 USDT |
2,106,104.1320 |
0.2763 USDT |
0.2748 USDT |
0.2781 USDT |
0.2827 USDT |
| 2025-03-21 |
0.2812 USDT |
3,983,711.6013 |
0.2846 USDT |
0.2736 USDT |
0.2749 USDT |
0.2745 USDT |
| 2025-03-20 |
0.2828 USDT |
3,178,574.8456 |
0.2898 USDT |
0.2774 USDT |
0.2808 USDT |
0.2815 USDT |
| 2025-03-19 |
0.2851 USDT |
7,280,565.3732 |
0.2872 USDT |
0.2790 USDT |
0.2821 USDT |
0.2882 USDT |
| 2025-03-18 |
0.2883 USDT |
7,858,265.0878 |
0.2940 USDT |
0.2781 USDT |
0.2826 USDT |
0.2849 USDT |
| 2025-03-17 |
0.2861 USDT |
4,043,941.2935 |
0.2809 USDT |
0.2784 USDT |
0.2818 USDT |
0.2879 USDT |
| 2025-03-16 |
0.2874 USDT |
1,261,995.2951 |
0.2925 USDT |
0.2790 USDT |
0.2828 USDT |
0.2812 USDT |
| 2025-03-15 |
0.2937 USDT |
662,701.5987 |
0.3025 USDT |
0.2894 USDT |
0.2902 USDT |
0.2901 USDT |
| 2025-03-14 |
0.2915 USDT |
3,433,742.3715 |
0.3002 USDT |
0.2822 USDT |
0.2874 USDT |
0.3021 USDT |
| 2025-03-13 |
0.3042 USDT |
5,928,585.2862 |
0.2888 USDT |
0.2877 USDT |
0.3070 USDT |
0.3053 USDT |
| 2025-03-12 |
0.2704 USDT |
680,393.7472 |
0.2707 USDT |
0.2676 USDT |
0.2722 USDT |
0.2712 USDT |
| 2025-03-11 |
0.2560 USDT |
2,804,617.2592 |
0.2615 USDT |
0.2439 USDT |
0.2625 USDT |
0.2649 USDT |
| 2025-03-10 |
0.2714 USDT |
58,870.2210 |
0.2693 USDT |
0.2629 USDT |
0.2722 USDT |
0.2747 USDT |
| 2025-03-09 |
0.2838 USDT |
81,758.4551 |
0.2977 USDT |
0.2646 USDT |
0.2648 USDT |
0.2648 USDT |
| 2025-03-08 |
0.3011 USDT |
104,027.5616 |
0.3083 USDT |
0.2940 USDT |
0.2977 USDT |
0.2998 USDT |
| 2025-03-07 |
0.3032 USDT |
81,793.2515 |
0.3026 USDT |
0.2880 USDT |
0.2994 USDT |
0.3094 USDT |
| 2025-03-06 |
0.3117 USDT |
103,035.1620 |
0.3143 USDT |
0.3017 USDT |
0.3052 USDT |
0.3028 USDT |
| 2025-03-05 |
0.3172 USDT |
150,597.9998 |
0.3190 USDT |
0.3081 USDT |
0.3124 USDT |
0.3126 USDT |
| 2025-03-04 |
0.3047 USDT |
164,100.4692 |
0.3012 USDT |
0.2821 USDT |
0.2912 USDT |
0.3153 USDT |
| 2025-03-03 |
0.3310 USDT |
136,048.5862 |
0.3492 USDT |
0.3146 USDT |
0.3196 USDT |
0.3195 USDT |
| 2025-03-02 |
0.3468 USDT |
139,023.5709 |
0.3547 USDT |
0.3367 USDT |
0.3430 USDT |
0.3556 USDT |
| 2025-03-01 |
0.3404 USDT |
78,502.0704 |
0.3540 USDT |
0.3318 USDT |
0.3353 USDT |
0.3368 USDT |
| 2025-02-28 |
0.3434 USDT |
155,816.7625 |
0.3681 USDT |
0.3282 USDT |
0.3327 USDT |
0.3524 USDT |
| 2025-02-27 |
0.3326 USDT |
74,735.0704 |
0.3328 USDT |
0.3245 USDT |
0.3294 USDT |
0.3443 USDT |
| 2025-02-26 |
0.3341 USDT |
74,605.8467 |
0.3385 USDT |
0.3290 USDT |
0.3324 USDT |
0.3417 USDT |
| 2025-02-25 |
0.3371 USDT |
176,289.7017 |
0.3365 USDT |
0.3206 USDT |
0.3278 USDT |
0.3350 USDT |
| 2025-02-24 |
0.3448 USDT |
122,053.8737 |
0.3628 USDT |
0.3274 USDT |
0.3313 USDT |
0.3357 USDT |
| 2025-02-23 |
0.3657 USDT |
351,967.3748 |
0.3014 USDT |
0.2969 USDT |
0.2994 USDT |
0.3806 USDT |
| 2025-02-22 |
0.2968 USDT |
157,137.9583 |
0.3006 USDT |
0.2903 USDT |
0.2929 USDT |
0.3023 USDT |
| 2025-02-21 |
0.3149 USDT |
161,389.9719 |
0.3262 USDT |
0.3017 USDT |
0.3108 USDT |
0.3035 USDT |
| 2025-02-20 |
0.3310 USDT |
185,843.0715 |
0.3021 USDT |
0.2994 USDT |
0.3255 USDT |
0.3255 USDT |
| 2025-02-19 |
0.2937 USDT |
216,436.7585 |
0.2921 USDT |
0.2830 USDT |
0.2886 USDT |
0.2908 USDT |
| 2025-02-18 |
0.2943 USDT |
129,060.2282 |
0.3141 USDT |
0.2841 USDT |
0.2891 USDT |
0.2871 USDT |
| 2025-02-17 |
0.3585 USDT |
981,089.8630 |
0.3963 USDT |
0.3077 USDT |
0.3126 USDT |
0.3117 USDT |
| 2025-02-16 |
0.3646 USDT |
1,592,476.7145 |
0.2609 USDT |
0.2592 USDT |
0.2618 USDT |
0.3616 USDT |
| 2025-02-15 |
0.2644 USDT |
132,171.9784 |
0.2668 USDT |
0.2605 USDT |
0.2623 USDT |
0.2618 USDT |
| 2025-02-14 |
0.2658 USDT |
83,025.5177 |
0.2668 USDT |
0.2630 USDT |
0.2659 USDT |
0.2664 USDT |
| 2025-02-13 |
0.2729 USDT |
93,839.1914 |
0.2801 USDT |
0.2656 USDT |
0.2688 USDT |
0.2692 USDT |
| 2025-02-12 |
0.2558 USDT |
121,235.1699 |
0.2572 USDT |
0.2462 USDT |
0.2552 USDT |
0.2557 USDT |
| 2025-02-11 |
0.2632 USDT |
132,058.7616 |
0.2593 USDT |
0.2563 USDT |
0.2592 USDT |
0.2579 USDT |
| 2025-02-10 |
0.2518 USDT |
140,446.1403 |
0.2506 USDT |
0.2435 USDT |
0.2464 USDT |
0.2556 USDT |