Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.2950 USDT |
94,034.0232 |
0.2966 USDT |
0.2895 USDT |
0.2922 USDT |
0.2938 USDT |
| 2024-10-31 |
0.3057 USDT |
90,055.5660 |
0.3158 USDT |
0.2946 USDT |
0.2968 USDT |
0.2956 USDT |
| 2024-10-30 |
0.3174 USDT |
78,297.8531 |
0.3216 USDT |
0.3137 USDT |
0.3164 USDT |
0.3166 USDT |
| 2024-10-29 |
0.3167 USDT |
90,718.8963 |
0.3104 USDT |
0.3094 USDT |
0.3124 USDT |
0.3211 USDT |
| 2024-10-28 |
0.3069 USDT |
58,692.9381 |
0.3105 USDT |
0.2993 USDT |
0.3030 USDT |
0.3058 USDT |
| 2024-10-27 |
0.3069 USDT |
49,233.5751 |
0.3054 USDT |
0.3026 USDT |
0.3047 USDT |
0.3077 USDT |
| 2024-10-26 |
0.3050 USDT |
74,093.7262 |
0.3020 USDT |
0.2977 USDT |
0.3017 USDT |
0.3019 USDT |
| 2024-10-25 |
0.3169 USDT |
104,028.0409 |
0.3298 USDT |
0.2913 USDT |
0.3109 USDT |
0.3011 USDT |
| 2024-10-24 |
0.3285 USDT |
77,463.9781 |
0.3253 USDT |
0.3234 USDT |
0.3253 USDT |
0.3280 USDT |
| 2024-10-23 |
0.3312 USDT |
48,543.3261 |
0.3407 USDT |
0.3240 USDT |
0.3263 USDT |
0.3271 USDT |
| 2024-10-22 |
0.3342 USDT |
56,548.7657 |
0.3376 USDT |
0.3287 USDT |
0.3317 USDT |
0.3342 USDT |
| 2024-10-21 |
0.3435 USDT |
84,891.0576 |
0.3547 USDT |
0.3352 USDT |
0.3386 USDT |
0.3398 USDT |
| 2024-10-20 |
0.3510 USDT |
65,084.8578 |
0.3549 USDT |
0.3446 USDT |
0.3471 USDT |
0.3538 USDT |
| 2024-10-19 |
0.3446 USDT |
48,184.8375 |
0.3384 USDT |
0.3379 USDT |
0.3423 USDT |
0.3447 USDT |
| 2024-10-18 |
0.3284 USDT |
70,604.3337 |
0.3238 USDT |
0.3235 USDT |
0.3247 USDT |
0.3334 USDT |
| 2024-10-17 |
0.3262 USDT |
70,846.1803 |
0.3294 USDT |
0.3207 USDT |
0.3226 USDT |
0.3227 USDT |
| 2024-10-16 |
0.3324 USDT |
71,914.8193 |
0.3374 USDT |
0.3276 USDT |
0.3292 USDT |
0.3276 USDT |
| 2024-10-15 |
0.3343 USDT |
73,738.1557 |
0.3439 USDT |
0.3202 USDT |
0.3292 USDT |
0.3314 USDT |
| 2024-10-14 |
0.3360 USDT |
59,040.1557 |
0.3312 USDT |
0.3236 USDT |
0.3268 USDT |
0.3442 USDT |
| 2024-10-13 |
0.3311 USDT |
46,964.0956 |
0.3406 USDT |
0.3224 USDT |
0.3237 USDT |
0.3227 USDT |
| 2024-10-12 |
0.3424 USDT |
58,806.2571 |
0.3420 USDT |
0.3388 USDT |
0.3394 USDT |
0.3389 USDT |
| 2024-10-11 |
0.3325 USDT |
65,740.4223 |
0.3172 USDT |
0.3166 USDT |
0.3191 USDT |
0.3413 USDT |
| 2024-10-10 |
0.3243 USDT |
41,319.1067 |
0.3179 USDT |
0.3174 USDT |
0.3223 USDT |
0.3214 USDT |
| 2024-10-09 |
0.3260 USDT |
55,001.0030 |
0.3271 USDT |
0.3203 USDT |
0.3231 USDT |
0.3234 USDT |
| 2024-10-08 |
0.3300 USDT |
49,556.5374 |
0.3301 USDT |
0.3243 USDT |
0.3285 USDT |
0.3273 USDT |
| 2024-10-07 |
0.3409 USDT |
43,033.5983 |
0.3457 USDT |
0.3321 USDT |
0.3376 USDT |
0.3369 USDT |
| 2024-10-06 |
0.3326 USDT |
45,708.3560 |
0.3320 USDT |
0.3272 USDT |
0.3288 USDT |
0.3338 USDT |
| 2024-10-05 |
0.3366 USDT |
40,225.3550 |
0.3348 USDT |
0.3308 USDT |
0.3341 USDT |
0.3357 USDT |
| 2024-10-04 |
0.3194 USDT |
64,141.7174 |
0.3140 USDT |
0.3113 USDT |
0.3143 USDT |
0.3263 USDT |
| 2024-10-03 |
0.3081 USDT |
80,519.5794 |
0.3131 USDT |
0.3000 USDT |
0.3072 USDT |
0.3086 USDT |
| 2024-10-02 |
0.3324 USDT |
59,584.9895 |
0.3360 USDT |
0.3219 USDT |
0.3232 USDT |
0.3226 USDT |
| 2024-10-01 |
0.3631 USDT |
114,459.1707 |
0.3697 USDT |
0.3347 USDT |
0.3394 USDT |
0.3358 USDT |
| 2024-09-30 |
0.3875 USDT |
141,674.1487 |
0.3569 USDT |
0.3569 USDT |
0.3853 USDT |
0.3851 USDT |
| 2024-09-29 |
0.3568 USDT |
123,206.8453 |
0.3478 USDT |
0.3418 USDT |
0.3450 USDT |
0.3570 USDT |
| 2024-09-28 |
0.3521 USDT |
51,353.6698 |
0.3616 USDT |
0.3426 USDT |
0.3470 USDT |
0.3475 USDT |
| 2024-09-27 |
0.3488 USDT |
84,989.7854 |
0.3479 USDT |
0.3412 USDT |
0.3443 USDT |
0.3544 USDT |
| 2024-09-26 |
0.3420 USDT |
91,969.9421 |
0.3474 USDT |
0.3336 USDT |
0.3373 USDT |
0.3474 USDT |
| 2024-09-25 |
0.3341 USDT |
125,707.1073 |
0.3274 USDT |
0.3215 USDT |
0.3274 USDT |
0.3444 USDT |
| 2024-09-24 |
0.3199 USDT |
53,346.5626 |
0.3247 USDT |
0.3159 USDT |
0.3185 USDT |
0.3199 USDT |
| 2024-09-23 |
0.3238 USDT |
107,773.8366 |
0.3175 USDT |
0.3113 USDT |
0.3203 USDT |
0.3290 USDT |
| 2024-09-22 |
0.3250 USDT |
68,805.4505 |
0.3422 USDT |
0.3143 USDT |
0.3170 USDT |
0.3146 USDT |
| 2024-09-21 |
0.3482 USDT |
117,722.0255 |
0.3131 USDT |
0.3131 USDT |
0.3358 USDT |
0.3438 USDT |
| 2024-09-20 |
0.3090 USDT |
99,932.2255 |
0.2998 USDT |
0.2950 USDT |
0.3006 USDT |
0.3045 USDT |
| 2024-09-19 |
0.2858 USDT |
88,025.2797 |
0.2806 USDT |
0.2792 USDT |
0.2833 USDT |
0.2920 USDT |
| 2024-09-18 |
0.2726 USDT |
85,234.4635 |
0.2718 USDT |
0.2634 USDT |
0.2668 USDT |
0.2759 USDT |
| 2024-09-17 |
0.2724 USDT |
86,482.7021 |
0.2676 USDT |
0.2669 USDT |
0.2693 USDT |
0.2730 USDT |
| 2024-09-16 |
0.2700 USDT |
79,924.7849 |
0.2692 USDT |
0.2654 USDT |
0.2672 USDT |
0.2677 USDT |
| 2024-09-15 |
0.2786 USDT |
70,573.2105 |
0.2816 USDT |
0.2670 USDT |
0.2712 USDT |
0.2687 USDT |
| 2024-09-14 |
0.2828 USDT |
78,096.7304 |
0.2837 USDT |
0.2779 USDT |
0.2804 USDT |
0.2794 USDT |
| 2024-09-13 |
0.2790 USDT |
99,562.5440 |
0.2792 USDT |
0.2739 USDT |
0.2758 USDT |
0.2845 USDT |