Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2058 USDT |
1,337,042.8470 |
0.2050 USDT |
0.2049 USDT |
0.2062 USDT |
0.2063 USDT |
| 2025-06-22 |
0.2114 USDT |
1,538,899.6118 |
0.2106 USDT |
0.2087 USDT |
0.2103 USDT |
0.2090 USDT |
| 2025-06-21 |
0.2217 USDT |
2,060,028.9263 |
0.2200 USDT |
0.2196 USDT |
0.2210 USDT |
0.2216 USDT |
| 2025-06-20 |
0.2254 USDT |
3,004,307.2777 |
0.2249 USDT |
0.2225 USDT |
0.2237 USDT |
0.2273 USDT |
| 2025-06-19 |
0.2232 USDT |
4,493,205.1695 |
0.2247 USDT |
0.2207 USDT |
0.2227 USDT |
0.2225 USDT |
| 2025-06-18 |
0.2199 USDT |
6,041,162.6477 |
0.2210 USDT |
0.2150 USDT |
0.2186 USDT |
0.2207 USDT |
| 2025-06-17 |
0.2269 USDT |
5,351,656.6086 |
0.2266 USDT |
0.2231 USDT |
0.2258 USDT |
0.2260 USDT |
| 2025-06-16 |
0.2318 USDT |
5,045,940.4154 |
0.2290 USDT |
0.2279 USDT |
0.2297 USDT |
0.2339 USDT |
| 2025-06-15 |
0.2280 USDT |
5,094,202.5143 |
0.2266 USDT |
0.2261 USDT |
0.2279 USDT |
0.2275 USDT |
| 2025-06-14 |
0.2267 USDT |
6,017,542.9028 |
0.2263 USDT |
0.2226 USDT |
0.2250 USDT |
0.2266 USDT |
| 2025-06-13 |
0.2240 USDT |
18,174,484.8080 |
0.2314 USDT |
0.2190 USDT |
0.2230 USDT |
0.2260 USDT |
| 2025-06-12 |
0.2402 USDT |
5,220,517.6414 |
0.2432 USDT |
0.2359 USDT |
0.2379 USDT |
0.2391 USDT |
| 2025-06-11 |
0.2491 USDT |
5,281,669.1063 |
0.2509 USDT |
0.2454 USDT |
0.2473 USDT |
0.2508 USDT |
| 2025-06-10 |
0.2459 USDT |
3,269,420.1280 |
0.2463 USDT |
0.2431 USDT |
0.2448 USDT |
0.2500 USDT |
| 2025-06-09 |
0.2337 USDT |
3,851,388.7653 |
0.2323 USDT |
0.2298 USDT |
0.2322 USDT |
0.2360 USDT |
| 2025-06-08 |
0.2335 USDT |
1,401,591.8955 |
0.2341 USDT |
0.2304 USDT |
0.2322 USDT |
0.2337 USDT |
| 2025-06-07 |
0.2303 USDT |
617,884.6543 |
0.2286 USDT |
0.2280 USDT |
0.2305 USDT |
0.2321 USDT |
| 2025-06-06 |
0.2277 USDT |
1,420,660.1066 |
0.2259 USDT |
0.2248 USDT |
0.2268 USDT |
0.2282 USDT |
| 2025-06-05 |
0.2337 USDT |
7,398,289.9260 |
0.2399 USDT |
0.2214 USDT |
0.2260 USDT |
0.2251 USDT |
| 2025-06-04 |
0.2407 USDT |
4,707,627.9750 |
0.2426 USDT |
0.2364 USDT |
0.2388 USDT |
0.2396 USDT |
| 2025-06-03 |
0.2466 USDT |
6,645,315.1145 |
0.2474 USDT |
0.2444 USDT |
0.2457 USDT |
0.2459 USDT |
| 2025-06-02 |
0.2345 USDT |
1,333,510.0073 |
0.2355 USDT |
0.2311 USDT |
0.2328 USDT |
0.2390 USDT |
| 2025-06-01 |
0.2321 USDT |
1,754,163.9173 |
0.2345 USDT |
0.2278 USDT |
0.2304 USDT |
0.2291 USDT |
| 2025-05-31 |
0.2312 USDT |
4,090,367.9628 |
0.2321 USDT |
0.2259 USDT |
0.2310 USDT |
0.2328 USDT |
| 2025-05-30 |
0.2443 USDT |
9,924,837.6193 |
0.2543 USDT |
0.2364 USDT |
0.2406 USDT |
0.2392 USDT |
| 2025-05-29 |
0.2588 USDT |
4,842,755.7554 |
0.2611 USDT |
0.2526 USDT |
0.2549 USDT |
0.2532 USDT |
| 2025-05-28 |
0.2615 USDT |
5,961,596.3829 |
0.2649 USDT |
0.2552 USDT |
0.2576 USDT |
0.2612 USDT |
| 2025-05-27 |
0.2591 USDT |
223,157.9369 |
0.2615 USDT |
0.2555 USDT |
0.2600 USDT |
0.2577 USDT |
| 2025-05-26 |
0.2643 USDT |
537,394.7881 |
0.2640 USDT |
0.2620 USDT |
0.2658 USDT |
0.2654 USDT |
| 2025-05-25 |
0.2618 USDT |
27,446.9996 |
0.2616 USDT |
0.2614 USDT |
0.2624 USDT |
0.2620 USDT |
| 2025-05-24 |
0.2624 USDT |
873,739.2735 |
0.2616 USDT |
0.2597 USDT |
0.2637 USDT |
0.2636 USDT |
| 2025-05-23 |
0.2814 USDT |
2,229,306.1046 |
0.2809 USDT |
0.2757 USDT |
0.2812 USDT |
0.2760 USDT |
| 2025-05-22 |
0.2730 USDT |
2,957,671.5515 |
0.2676 USDT |
0.2673 USDT |
0.2710 USDT |
0.2760 USDT |
| 2025-05-21 |
0.2667 USDT |
2,695,841.7442 |
0.2677 USDT |
0.2622 USDT |
0.2642 USDT |
0.2679 USDT |
| 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 |