Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-24 |
0.0235 USDT |
215,721.6463 GLCH |
0.0258 USDT |
0.0223 USDT |
0.0268 USDT |
0.0226 USDT |
| 2023-08-23 |
0.0239 USDT |
1,817,302.7393 GLCH |
0.0244 USDT |
0.0229 USDT |
0.0250 USDT |
0.0246 USDT |
| 2023-08-22 |
0.0270 USDT |
8,055,491.3526 GLCH |
0.0340 USDT |
0.0220 USDT |
0.0340 USDT |
0.0260 USDT |
| 2023-08-21 |
0.0325 USDT |
3,163,719.8564 GLCH |
0.0319 USDT |
0.0317 USDT |
0.0340 USDT |
0.0323 USDT |
| 2023-08-20 |
0.0305 USDT |
3,647,821.7247 GLCH |
0.0294 USDT |
0.0288 USDT |
0.0320 USDT |
0.0319 USDT |
| 2023-08-19 |
0.0298 USDT |
3,039,052.9276 GLCH |
0.0300 USDT |
0.0282 USDT |
0.0313 USDT |
0.0298 USDT |
| 2023-08-18 |
0.0305 USDT |
3,045,078.1275 GLCH |
0.0329 USDT |
0.0290 USDT |
0.0333 USDT |
0.0299 USDT |
| 2023-08-17 |
0.0334 USDT |
3,668,583.5123 GLCH |
0.0335 USDT |
0.0308 USDT |
0.0354 USDT |
0.0328 USDT |
| 2023-08-16 |
0.0344 USDT |
3,699,527.4018 GLCH |
0.0348 USDT |
0.0328 USDT |
0.0363 USDT |
0.0339 USDT |
| 2023-08-15 |
0.0356 USDT |
2,925,271.4613 GLCH |
0.0356 USDT |
0.0337 USDT |
0.0364 USDT |
0.0348 USDT |
| 2023-08-14 |
0.0366 USDT |
2,650,667.2893 GLCH |
0.0361 USDT |
0.0356 USDT |
0.0378 USDT |
0.0372 USDT |
| 2023-08-13 |
0.0371 USDT |
2,276,623.4547 GLCH |
0.0376 USDT |
0.0356 USDT |
0.0384 USDT |
0.0361 USDT |
| 2023-08-12 |
0.0377 USDT |
2,599,364.6315 GLCH |
0.0380 USDT |
0.0371 USDT |
0.0380 USDT |
0.0376 USDT |
| 2023-08-11 |
0.0378 USDT |
2,386,615.2026 GLCH |
0.0380 USDT |
0.0370 USDT |
0.0385 USDT |
0.0380 USDT |
| 2023-08-10 |
0.0385 USDT |
2,531,223.9349 GLCH |
0.0392 USDT |
0.0372 USDT |
0.0404 USDT |
0.0374 USDT |
| 2023-08-09 |
0.0397 USDT |
1,944,325.9254 GLCH |
0.0400 USDT |
0.0388 USDT |
0.0402 USDT |
0.0395 USDT |
| 2023-08-08 |
0.0404 USDT |
2,439,682.2654 GLCH |
0.0402 USDT |
0.0389 USDT |
0.0414 USDT |
0.0402 USDT |
| 2023-08-07 |
0.0406 USDT |
2,556,766.0637 GLCH |
0.0410 USDT |
0.0400 USDT |
0.0413 USDT |
0.0404 USDT |
| 2023-08-06 |
0.0401 USDT |
2,452,998.4768 GLCH |
0.0397 USDT |
0.0395 USDT |
0.0412 USDT |
0.0410 USDT |
| 2023-08-05 |
0.0400 USDT |
2,171,666.2481 GLCH |
0.0405 USDT |
0.0395 USDT |
0.0408 USDT |
0.0398 USDT |
| 2023-08-04 |
0.0399 USDT |
2,333,912.6318 GLCH |
0.0394 USDT |
0.0391 USDT |
0.0412 USDT |
0.0404 USDT |
| 2023-08-03 |
0.0398 USDT |
2,835,375.4143 GLCH |
0.0398 USDT |
0.0391 USDT |
0.0450 USDT |
0.0396 USDT |
| 2023-08-02 |
0.0405 USDT |
3,210,993.3931 GLCH |
0.0418 USDT |
0.0381 USDT |
0.0429 USDT |
0.0401 USDT |
| 2023-08-01 |
0.0424 USDT |
1,973,232.4861 GLCH |
0.0441 USDT |
0.0411 USDT |
0.0445 USDT |
0.0417 USDT |
| 2023-07-31 |
0.0453 USDT |
3,274,651.3213 GLCH |
0.0467 USDT |
0.0428 USDT |
0.0487 USDT |
0.0440 USDT |
| 2023-07-30 |
0.0474 USDT |
2,421,639.1353 GLCH |
0.0475 USDT |
0.0461 USDT |
0.0493 USDT |
0.0470 USDT |
| 2023-07-29 |
0.0477 USDT |
1,584,462.8083 GLCH |
0.0485 USDT |
0.0466 USDT |
0.0490 USDT |
0.0475 USDT |
| 2023-07-28 |
0.0463 USDT |
2,339,378.9926 GLCH |
0.0458 USDT |
0.0458 USDT |
0.0488 USDT |
0.0482 USDT |
| 2023-07-27 |
0.0466 USDT |
2,700,507.5006 GLCH |
0.0470 USDT |
0.0451 USDT |
0.0473 USDT |
0.0458 USDT |
| 2023-07-26 |
0.0468 USDT |
1,366,249.8772 GLCH |
0.0469 USDT |
0.0448 USDT |
0.0472 USDT |
0.0468 USDT |
| 2023-07-25 |
0.0468 USDT |
1,515,766.5464 GLCH |
0.0461 USDT |
0.0461 USDT |
0.0473 USDT |
0.0472 USDT |
| 2023-07-24 |
0.0480 USDT |
2,042,253.0569 GLCH |
0.0515 USDT |
0.0440 USDT |
0.0516 USDT |
0.0458 USDT |
| 2023-07-23 |
0.0514 USDT |
2,192,472.6220 GLCH |
0.0517 USDT |
0.0508 USDT |
0.0526 USDT |
0.0513 USDT |
| 2023-07-22 |
0.0516 USDT |
2,364,319.5788 GLCH |
0.0512 USDT |
0.0503 USDT |
0.0521 USDT |
0.0517 USDT |
| 2023-07-21 |
0.0519 USDT |
1,238,345.9167 GLCH |
0.0515 USDT |
0.0507 USDT |
0.0527 USDT |
0.0515 USDT |
| 2023-07-20 |
0.0528 USDT |
1,508,865.9041 GLCH |
0.0515 USDT |
0.0504 USDT |
0.0561 USDT |
0.0522 USDT |
| 2023-07-19 |
0.0489 USDT |
3,421,543.0805 GLCH |
0.0458 USDT |
0.0451 USDT |
0.0595 USDT |
0.0531 USDT |
| 2023-07-18 |
0.0462 USDT |
1,825,348.6182 GLCH |
0.0471 USDT |
0.0449 USDT |
0.0475 USDT |
0.0461 USDT |
| 2023-07-17 |
0.0480 USDT |
1,465,868.9195 GLCH |
0.0496 USDT |
0.0460 USDT |
0.0496 USDT |
0.0472 USDT |
| 2023-07-16 |
0.0501 USDT |
1,119,634.8406 GLCH |
0.0510 USDT |
0.0490 USDT |
0.0510 USDT |
0.0497 USDT |
| 2023-07-15 |
0.0508 USDT |
644,500.0582 GLCH |
0.0518 USDT |
0.0500 USDT |
0.0518 USDT |
0.0513 USDT |
| 2023-07-14 |
0.0531 USDT |
716,521.8559 GLCH |
0.0541 USDT |
0.0508 USDT |
0.0543 USDT |
0.0510 USDT |
| 2023-07-13 |
0.0506 USDT |
1,215,283.3808 GLCH |
0.0504 USDT |
0.0500 USDT |
0.0552 USDT |
0.0541 USDT |
| 2023-07-12 |
0.0511 USDT |
1,575,085.6489 GLCH |
0.0510 USDT |
0.0502 USDT |
0.0524 USDT |
0.0508 USDT |
| 2023-07-11 |
0.0510 USDT |
1,587,625.9721 GLCH |
0.0517 USDT |
0.0500 USDT |
0.0520 USDT |
0.0508 USDT |
| 2023-07-10 |
0.0512 USDT |
1,641,486.8439 GLCH |
0.0514 USDT |
0.0502 USDT |
0.0526 USDT |
0.0516 USDT |
| 2023-07-09 |
0.0520 USDT |
1,608,905.5987 GLCH |
0.0524 USDT |
0.0512 USDT |
0.0527 USDT |
0.0514 USDT |
| 2023-07-08 |
0.0528 USDT |
1,423,407.3178 GLCH |
0.0530 USDT |
0.0520 USDT |
0.0534 USDT |
0.0522 USDT |
| 2023-07-07 |
0.0533 USDT |
1,411,935.7034 GLCH |
0.0538 USDT |
0.0521 USDT |
0.0543 USDT |
0.0530 USDT |
| 2023-07-06 |
0.0544 USDT |
1,491,862.0805 GLCH |
0.0547 USDT |
0.0524 USDT |
0.0575 USDT |
0.0538 USDT |