Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.3719 USDT |
54,334.7964 |
0.3662 USDT |
0.3634 USDT |
0.3678 USDT |
0.3712 USDT |
| 2024-12-20 |
0.3488 USDT |
169,353.8137 |
0.3528 USDT |
0.3142 USDT |
0.3291 USDT |
0.3668 USDT |
| 2024-12-19 |
0.3686 USDT |
123,043.5710 |
0.3693 USDT |
0.3468 USDT |
0.3638 USDT |
0.3713 USDT |
| 2024-12-18 |
0.4020 USDT |
66,758.4793 |
0.4165 USDT |
0.3922 USDT |
0.3988 USDT |
0.3975 USDT |
| 2024-12-17 |
0.4280 USDT |
89,161.2405 |
0.4479 USDT |
0.4156 USDT |
0.4162 USDT |
0.4162 USDT |
| 2024-12-16 |
0.4339 USDT |
101,696.6717 |
0.4298 USDT |
0.4182 USDT |
0.4276 USDT |
0.4389 USDT |
| 2024-12-15 |
0.4156 USDT |
78,600.9490 |
0.4161 USDT |
0.4048 USDT |
0.4105 USDT |
0.4249 USDT |
| 2024-12-14 |
0.4245 USDT |
72,739.6334 |
0.4360 USDT |
0.4084 USDT |
0.4124 USDT |
0.4176 USDT |
| 2024-12-13 |
0.4332 USDT |
73,168.0864 |
0.4394 USDT |
0.4241 USDT |
0.4303 USDT |
0.4373 USDT |
| 2024-12-12 |
0.4425 USDT |
94,668.1430 |
0.4371 USDT |
0.4296 USDT |
0.4365 USDT |
0.4336 USDT |
| 2024-12-11 |
0.4073 USDT |
66,560.2527 |
0.4085 USDT |
0.3886 USDT |
0.3994 USDT |
0.4238 USDT |
| 2024-12-10 |
0.4118 USDT |
103,277.7086 |
0.4217 USDT |
0.3906 USDT |
0.4039 USDT |
0.3996 USDT |
| 2024-12-09 |
0.4748 USDT |
74,610.5272 |
0.5119 USDT |
0.4541 USDT |
0.4618 USDT |
0.4616 USDT |
| 2024-12-08 |
0.5068 USDT |
66,279.6050 |
0.5173 USDT |
0.4976 USDT |
0.5042 USDT |
0.5104 USDT |
| 2024-12-07 |
0.5187 USDT |
54,464.3829 |
0.5325 USDT |
0.5095 USDT |
0.5172 USDT |
0.5197 USDT |
| 2024-12-06 |
0.5186 USDT |
93,525.9715 |
0.5038 USDT |
0.4969 USDT |
0.5101 USDT |
0.5211 USDT |
| 2024-12-05 |
0.5157 USDT |
168,032.1964 |
0.5128 USDT |
0.4877 USDT |
0.5060 USDT |
0.5026 USDT |
| 2024-12-04 |
0.5124 USDT |
164,408.1056 |
0.5034 USDT |
0.4883 USDT |
0.4982 USDT |
0.5223 USDT |
| 2024-12-03 |
0.4914 USDT |
64,637.8462 |
0.4832 USDT |
0.4786 USDT |
0.4892 USDT |
0.4973 USDT |
| 2024-12-02 |
0.4700 USDT |
101,333.1862 |
0.4980 USDT |
0.4513 USDT |
0.4604 USDT |
0.4679 USDT |
| 2024-12-01 |
0.4847 USDT |
36,245.7850 |
0.4974 USDT |
0.4757 USDT |
0.4836 USDT |
0.4898 USDT |
| 2024-11-30 |
0.4977 USDT |
106,571.2288 |
0.4943 USDT |
0.4883 USDT |
0.4921 USDT |
0.4969 USDT |
| 2024-11-29 |
0.4864 USDT |
88,669.4277 |
0.4727 USDT |
0.4658 USDT |
0.4727 USDT |
0.4935 USDT |
| 2024-11-28 |
0.4688 USDT |
122,201.9975 |
0.4852 USDT |
0.4602 USDT |
0.4671 USDT |
0.4750 USDT |
| 2024-11-27 |
0.4843 USDT |
138,410.1541 |
0.4891 USDT |
0.4711 USDT |
0.4765 USDT |
0.4806 USDT |
| 2024-11-26 |
0.5691 USDT |
267,201.4456 |
0.4671 USDT |
0.4635 USDT |
0.5167 USDT |
0.5166 USDT |
| 2024-11-25 |
0.4751 USDT |
232,995.8460 |
0.4101 USDT |
0.4089 USDT |
0.4661 USDT |
0.4688 USDT |
| 2024-11-24 |
0.3902 USDT |
122,063.0143 |
0.3812 USDT |
0.3670 USDT |
0.3787 USDT |
0.3860 USDT |
| 2024-11-23 |
0.3749 USDT |
69,963.3740 |
0.3712 USDT |
0.3649 USDT |
0.3699 USDT |
0.3850 USDT |
| 2024-11-22 |
0.3602 USDT |
77,938.8484 |
0.3600 USDT |
0.3475 USDT |
0.3505 USDT |
0.3491 USDT |
| 2024-11-21 |
0.3534 USDT |
106,204.3466 |
0.3455 USDT |
0.3353 USDT |
0.3463 USDT |
0.3569 USDT |
| 2024-11-20 |
0.3540 USDT |
71,279.2325 |
0.3649 USDT |
0.3443 USDT |
0.3523 USDT |
0.3520 USDT |
| 2024-11-19 |
0.3789 USDT |
110,417.0933 |
0.3719 USDT |
0.3634 USDT |
0.3677 USDT |
0.3634 USDT |
| 2024-11-18 |
0.3520 USDT |
49,069.3791 |
0.3426 USDT |
0.3400 USDT |
0.3477 USDT |
0.3515 USDT |
| 2024-11-17 |
0.3519 USDT |
77,749.6754 |
0.3639 USDT |
0.3385 USDT |
0.3420 USDT |
0.3413 USDT |
| 2024-11-16 |
0.3490 USDT |
99,734.4520 |
0.3405 USDT |
0.3384 USDT |
0.3411 USDT |
0.3597 USDT |
| 2024-11-15 |
0.3242 USDT |
116,958.3473 |
0.3212 USDT |
0.3107 USDT |
0.3188 USDT |
0.3307 USDT |
| 2024-11-14 |
0.3375 USDT |
123,408.5673 |
0.3464 USDT |
0.3253 USDT |
0.3321 USDT |
0.3322 USDT |
| 2024-11-13 |
0.3384 USDT |
199,985.0269 |
0.3546 USDT |
0.3254 USDT |
0.3319 USDT |
0.3484 USDT |
| 2024-11-12 |
0.3559 USDT |
152,367.8469 |
0.3516 USDT |
0.3285 USDT |
0.3415 USDT |
0.3412 USDT |
| 2024-11-11 |
0.3394 USDT |
124,463.9638 |
0.3348 USDT |
0.3252 USDT |
0.3317 USDT |
0.3405 USDT |
| 2024-11-10 |
0.3269 USDT |
54,818.3653 |
0.3220 USDT |
0.3184 USDT |
0.3234 USDT |
0.3297 USDT |
| 2024-11-09 |
0.3148 USDT |
74,069.3245 |
0.3146 USDT |
0.3071 USDT |
0.3101 USDT |
0.3149 USDT |
| 2024-11-08 |
0.3077 USDT |
107,656.9584 |
0.3100 USDT |
0.3005 USDT |
0.3058 USDT |
0.3094 USDT |
| 2024-11-07 |
0.3084 USDT |
95,566.1197 |
0.3083 USDT |
0.3013 USDT |
0.3071 USDT |
0.3079 USDT |
| 2024-11-06 |
0.2983 USDT |
66,478.6012 |
0.2828 USDT |
0.2828 USDT |
0.2922 USDT |
0.3009 USDT |
| 2024-11-05 |
0.2793 USDT |
99,250.1394 |
0.2721 USDT |
0.2709 USDT |
0.2744 USDT |
0.2843 USDT |
| 2024-11-04 |
0.2748 USDT |
56,070.3129 |
0.2753 USDT |
0.2704 USDT |
0.2740 USDT |
0.2751 USDT |
| 2024-11-03 |
0.2775 USDT |
83,651.2734 |
0.2861 USDT |
0.2672 USDT |
0.2716 USDT |
0.2742 USDT |
| 2024-11-02 |
0.2979 USDT |
51,873.2225 |
0.2938 USDT |
0.2913 USDT |
0.2927 USDT |
0.2913 USDT |