Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.2539 USDT |
136,187.3036 |
0.2511 USDT |
0.2410 USDT |
0.2506 USDT |
0.2413 USDT |
| 2025-02-08 |
0.2383 USDT |
137,778.7626 |
0.2382 USDT |
0.2352 USDT |
0.2380 USDT |
0.2423 USDT |
| 2025-02-07 |
0.2420 USDT |
174,838.7897 |
0.2358 USDT |
0.2338 USDT |
0.2386 USDT |
0.2420 USDT |
| 2025-02-06 |
0.2470 USDT |
117,684.9431 |
0.2461 USDT |
0.2358 USDT |
0.2380 USDT |
0.2380 USDT |
| 2025-02-05 |
0.2517 USDT |
150,582.3045 |
0.2520 USDT |
0.2437 USDT |
0.2452 USDT |
0.2440 USDT |
| 2025-02-04 |
0.2567 USDT |
213,088.7995 |
0.2706 USDT |
0.2446 USDT |
0.2488 USDT |
0.2495 USDT |
| 2025-02-03 |
0.2416 USDT |
187,621.5554 |
0.2683 USDT |
0.2124 USDT |
0.2370 USDT |
0.2516 USDT |
| 2025-02-02 |
0.3010 USDT |
108,948.8856 |
0.3075 USDT |
0.2802 USDT |
0.2830 USDT |
0.2830 USDT |
| 2025-02-01 |
0.3254 USDT |
72,422.0951 |
0.3255 USDT |
0.3183 USDT |
0.3201 USDT |
0.3197 USDT |
| 2025-01-31 |
0.3265 USDT |
70,015.9318 |
0.3277 USDT |
0.3205 USDT |
0.3229 USDT |
0.3257 USDT |
| 2025-01-30 |
0.3229 USDT |
69,275.7076 |
0.3170 USDT |
0.3136 USDT |
0.3174 USDT |
0.3264 USDT |
| 2025-01-29 |
0.3176 USDT |
83,040.5755 |
0.3121 USDT |
0.3091 USDT |
0.3141 USDT |
0.3107 USDT |
| 2025-01-28 |
0.3265 USDT |
75,274.5487 |
0.3269 USDT |
0.3212 USDT |
0.3245 USDT |
0.3231 USDT |
| 2025-01-27 |
0.3189 USDT |
122,704.0453 |
0.3311 USDT |
0.3070 USDT |
0.3130 USDT |
0.3177 USDT |
| 2025-01-26 |
0.3445 USDT |
80,116.6110 |
0.3391 USDT |
0.3370 USDT |
0.3422 USDT |
0.3424 USDT |
| 2025-01-25 |
0.3389 USDT |
89,975.2224 |
0.3357 USDT |
0.3325 USDT |
0.3360 USDT |
0.3399 USDT |
| 2025-01-24 |
0.3420 USDT |
117,054.3462 |
0.3421 USDT |
0.3298 USDT |
0.3348 USDT |
0.3458 USDT |
| 2025-01-23 |
0.3399 USDT |
120,092.1777 |
0.3461 USDT |
0.3320 USDT |
0.3369 USDT |
0.3365 USDT |
| 2025-01-22 |
0.3512 USDT |
81,877.4811 |
0.3546 USDT |
0.3471 USDT |
0.3510 USDT |
0.3509 USDT |
| 2025-01-21 |
0.3434 USDT |
114,083.7089 |
0.3485 USDT |
0.3344 USDT |
0.3400 USDT |
0.3483 USDT |
| 2025-01-20 |
0.3527 USDT |
177,397.4061 |
0.3419 USDT |
0.3310 USDT |
0.3390 USDT |
0.3510 USDT |
| 2025-01-19 |
0.3672 USDT |
139,786.4978 |
0.3754 USDT |
0.3150 USDT |
0.3580 USDT |
0.3700 USDT |
| 2025-01-18 |
0.3805 USDT |
107,025.1016 |
0.4054 USDT |
0.3691 USDT |
0.3727 USDT |
0.3698 USDT |
| 2025-01-17 |
0.3973 USDT |
33,271.9622 |
0.3934 USDT |
0.3903 USDT |
0.3934 USDT |
0.3993 USDT |
| 2025-01-16 |
0.3952 USDT |
72,735.8162 |
0.4028 USDT |
0.3853 USDT |
0.3915 USDT |
0.3921 USDT |
| 2025-01-15 |
0.3810 USDT |
43,340.4058 |
0.3884 USDT |
0.3722 USDT |
0.3774 USDT |
0.3827 USDT |
| 2025-01-14 |
0.3857 USDT |
82,607.4989 |
0.3745 USDT |
0.3640 USDT |
0.3709 USDT |
0.3913 USDT |
| 2025-01-13 |
0.3719 USDT |
47,668.0241 |
0.3990 USDT |
0.3465 USDT |
0.3565 USDT |
0.3558 USDT |
| 2025-01-12 |
0.4078 USDT |
32,099.6465 |
0.4074 USDT |
0.3974 USDT |
0.4022 USDT |
0.4117 USDT |
| 2025-01-11 |
0.4159 USDT |
54,840.3501 |
0.3993 USDT |
0.3959 USDT |
0.4106 USDT |
0.4133 USDT |
| 2025-01-10 |
0.3972 USDT |
45,121.0575 |
0.4118 USDT |
0.3840 USDT |
0.3941 USDT |
0.3911 USDT |
| 2025-01-09 |
0.3983 USDT |
77,363.6507 |
0.3860 USDT |
0.3816 USDT |
0.3928 USDT |
0.3963 USDT |
| 2025-01-08 |
0.3753 USDT |
97,765.7730 |
0.3818 USDT |
0.3634 USDT |
0.3683 USDT |
0.3886 USDT |
| 2025-01-07 |
0.4209 USDT |
10,620.1405 |
0.4265 USDT |
0.4179 USDT |
0.4199 USDT |
0.4190 USDT |
| 2025-01-06 |
0.4187 USDT |
19,933.8563 |
0.4302 USDT |
0.4120 USDT |
0.4187 USDT |
0.4182 USDT |
| 2025-01-05 |
0.4101 USDT |
65,056.6553 |
0.4014 USDT |
0.3944 USDT |
0.3981 USDT |
0.4147 USDT |
| 2025-01-04 |
0.3957 USDT |
46,500.7768 |
0.3970 USDT |
0.3907 USDT |
0.3949 USDT |
0.3966 USDT |
| 2025-01-03 |
0.3908 USDT |
83,228.7225 |
0.3809 USDT |
0.3778 USDT |
0.3812 USDT |
0.3977 USDT |
| 2025-01-02 |
0.3767 USDT |
11,697.1354 |
0.3782 USDT |
0.3693 USDT |
0.3759 USDT |
0.3791 USDT |
| 2025-01-01 |
0.3861 USDT |
122,256.8802 |
0.3682 USDT |
0.3682 USDT |
0.3758 USDT |
0.3748 USDT |
| 2024-12-31 |
0.3584 USDT |
52,998.9334 |
0.3586 USDT |
0.3493 USDT |
0.3524 USDT |
0.3591 USDT |
| 2024-12-30 |
0.3630 USDT |
64,629.1019 |
0.3587 USDT |
0.3495 USDT |
0.3527 USDT |
0.3597 USDT |
| 2024-12-29 |
0.3790 USDT |
22,737.2834 |
0.3789 USDT |
0.3703 USDT |
0.3757 USDT |
0.3739 USDT |
| 2024-12-28 |
0.3666 USDT |
53,981.4330 |
0.3582 USDT |
0.3543 USDT |
0.3613 USDT |
0.3765 USDT |
| 2024-12-27 |
0.3534 USDT |
56,324.4275 |
0.3447 USDT |
0.3417 USDT |
0.3463 USDT |
0.3582 USDT |
| 2024-12-26 |
0.3637 USDT |
17,357.9124 |
0.3724 USDT |
0.3550 USDT |
0.3575 USDT |
0.3571 USDT |
| 2024-12-25 |
0.3813 USDT |
35,630.9791 |
0.3865 USDT |
0.3740 USDT |
0.3787 USDT |
0.3776 USDT |
| 2024-12-24 |
0.3733 USDT |
61,464.2573 |
0.3699 USDT |
0.3631 USDT |
0.3680 USDT |
0.3806 USDT |
| 2024-12-23 |
0.3540 USDT |
56,804.8946 |
0.3520 USDT |
0.3413 USDT |
0.3501 USDT |
0.3597 USDT |
| 2024-12-22 |
0.3541 USDT |
86,664.3274 |
0.3432 USDT |
0.3386 USDT |
0.3458 USDT |
0.3571 USDT |