Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |