Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
0.3161 USDT |
694,569.7480 GLCH |
0.3312 USDT |
0.2962 USDT |
0.3404 USDT |
0.3024 USDT |
| 2022-04-10 |
0.3443 USDT |
410,941.0590 GLCH |
0.3361 USDT |
0.3301 USDT |
0.3544 USDT |
0.3317 USDT |
| 2022-04-09 |
0.3334 USDT |
276,514.5954 GLCH |
0.3233 USDT |
0.3233 USDT |
0.3416 USDT |
0.3381 USDT |
| 2022-04-08 |
0.3447 USDT |
265,705.5005 GLCH |
0.3458 USDT |
0.3350 USDT |
0.3544 USDT |
0.3382 USDT |
| 2022-04-07 |
0.3434 USDT |
779,517.7764 GLCH |
0.3533 USDT |
0.3331 USDT |
0.3562 USDT |
0.3425 USDT |
| 2022-04-06 |
0.3635 USDT |
743,536.9376 GLCH |
0.3800 USDT |
0.3408 USDT |
0.3829 USDT |
0.3533 USDT |
| 2022-04-05 |
0.4014 USDT |
671,897.5048 GLCH |
0.3993 USDT |
0.3886 USDT |
0.4200 USDT |
0.3897 USDT |
| 2022-04-04 |
0.3905 USDT |
1,281,070.0666 GLCH |
0.4126 USDT |
0.3811 USDT |
0.4127 USDT |
0.3917 USDT |
| 2022-04-03 |
0.4078 USDT |
775,201.3575 GLCH |
0.3979 USDT |
0.3941 USDT |
0.4202 USDT |
0.4140 USDT |
| 2022-04-02 |
0.4022 USDT |
682,657.9970 GLCH |
0.4104 USDT |
0.3810 USDT |
0.4200 USDT |
0.3976 USDT |
| 2022-04-01 |
0.3891 USDT |
668,629.6341 GLCH |
0.3896 USDT |
0.3730 USDT |
0.4067 USDT |
0.4036 USDT |
| 2022-03-31 |
0.4219 USDT |
1,037,322.1229 GLCH |
0.4178 USDT |
0.3931 USDT |
0.4499 USDT |
0.3934 USDT |
| 2022-03-30 |
0.4160 USDT |
1,130,036.4636 GLCH |
0.4365 USDT |
0.4001 USDT |
0.4405 USDT |
0.4233 USDT |
| 2022-03-29 |
0.4461 USDT |
2,198,611.2247 GLCH |
0.4608 USDT |
0.4279 USDT |
0.4750 USDT |
0.4496 USDT |
| 2022-03-28 |
0.4368 USDT |
3,387,590.1772 GLCH |
0.3746 USDT |
0.3746 USDT |
0.4852 USDT |
0.4536 USDT |
| 2022-03-27 |
0.3679 USDT |
382,042.1714 GLCH |
0.3726 USDT |
0.3596 USDT |
0.3784 USDT |
0.3720 USDT |
| 2022-03-26 |
0.3634 USDT |
225,336.4727 GLCH |
0.3638 USDT |
0.3569 USDT |
0.3742 USDT |
0.3704 USDT |
| 2022-03-25 |
0.3715 USDT |
760,506.4078 GLCH |
0.3759 USDT |
0.3582 USDT |
0.3930 USDT |
0.3682 USDT |
| 2022-03-24 |
0.3757 USDT |
641,059.7883 GLCH |
0.3633 USDT |
0.3602 USDT |
0.3936 USDT |
0.3736 USDT |
| 2022-03-23 |
0.3849 USDT |
1,211,074.2408 GLCH |
0.3933 USDT |
0.3357 USDT |
0.4193 USDT |
0.3689 USDT |
| 2022-03-22 |
0.3960 USDT |
526,262.8248 GLCH |
0.3831 USDT |
0.3791 USDT |
0.4020 USDT |
0.3957 USDT |
| 2022-03-21 |
0.3794 USDT |
339,778.3931 GLCH |
0.3768 USDT |
0.3641 USDT |
0.3949 USDT |
0.3840 USDT |
| 2022-03-20 |
0.3847 USDT |
365,377.2296 GLCH |
0.3922 USDT |
0.3718 USDT |
0.3991 USDT |
0.3780 USDT |
| 2022-03-19 |
0.4007 USDT |
434,613.9535 GLCH |
0.4153 USDT |
0.3867 USDT |
0.4168 USDT |
0.3909 USDT |
| 2022-03-18 |
0.4066 USDT |
878,600.9996 GLCH |
0.3875 USDT |
0.3843 USDT |
0.4340 USDT |
0.4210 USDT |
| 2022-03-17 |
0.3866 USDT |
250,194.8090 GLCH |
0.3898 USDT |
0.3767 USDT |
0.4012 USDT |
0.3838 USDT |
| 2022-03-16 |
0.3807 USDT |
805,982.9149 GLCH |
0.3752 USDT |
0.3525 USDT |
0.4200 USDT |
0.3994 USDT |
| 2022-03-15 |
0.3962 USDT |
924,859.2689 GLCH |
0.4220 USDT |
0.3622 USDT |
0.4396 USDT |
0.3840 USDT |
| 2022-03-14 |
0.3718 USDT |
690,035.6828 GLCH |
0.3535 USDT |
0.3523 USDT |
0.3897 USDT |
0.3696 USDT |
| 2022-03-13 |
0.3600 USDT |
171,164.1062 GLCH |
0.3544 USDT |
0.3461 USDT |
0.3717 USDT |
0.3710 USDT |
| 2022-03-12 |
0.3700 USDT |
194,134.2486 GLCH |
0.3594 USDT |
0.3591 USDT |
0.3837 USDT |
0.3650 USDT |
| 2022-03-11 |
0.3690 USDT |
620,044.4423 GLCH |
0.3774 USDT |
0.3514 USDT |
0.4012 USDT |
0.3595 USDT |
| 2022-03-10 |
0.3793 USDT |
256,603.0423 GLCH |
0.3898 USDT |
0.3730 USDT |
0.3918 USDT |
0.3774 USDT |
| 2022-03-09 |
0.3997 USDT |
439,464.4539 GLCH |
0.3880 USDT |
0.3772 USDT |
0.4132 USDT |
0.3972 USDT |
| 2022-03-08 |
0.3794 USDT |
279,061.8959 GLCH |
0.3813 USDT |
0.3603 USDT |
0.3952 USDT |
0.3855 USDT |
| 2022-03-07 |
0.3904 USDT |
281,393.0502 GLCH |
0.3788 USDT |
0.3730 USDT |
0.4267 USDT |
0.3956 USDT |
| 2022-03-06 |
0.3948 USDT |
301,174.0260 GLCH |
0.4095 USDT |
0.3800 USDT |
0.4122 USDT |
0.3851 USDT |
| 2022-03-05 |
0.4053 USDT |
197,203.2846 GLCH |
0.3945 USDT |
0.3943 USDT |
0.4142 USDT |
0.4135 USDT |
| 2022-03-04 |
0.4035 USDT |
693,269.2013 GLCH |
0.4227 USDT |
0.3900 USDT |
0.4227 USDT |
0.3924 USDT |
| 2022-03-03 |
0.4210 USDT |
510,507.4066 GLCH |
0.4350 USDT |
0.4080 USDT |
0.4402 USDT |
0.4191 USDT |
| 2022-03-02 |
0.4503 USDT |
638,785.0033 GLCH |
0.4686 USDT |
0.4336 USDT |
0.4700 USDT |
0.4346 USDT |
| 2022-03-01 |
0.4682 USDT |
1,175,553.4105 GLCH |
0.4745 USDT |
0.4467 USDT |
0.4959 USDT |
0.4574 USDT |
| 2022-02-28 |
0.4297 USDT |
1,180,091.4867 GLCH |
0.4114 USDT |
0.3880 USDT |
0.4789 USDT |
0.4718 USDT |
| 2022-02-27 |
0.4193 USDT |
566,389.2195 GLCH |
0.4279 USDT |
0.3890 USDT |
0.4476 USDT |
0.4154 USDT |
| 2022-02-26 |
0.4307 USDT |
633,973.9737 GLCH |
0.4317 USDT |
0.4076 USDT |
0.4632 USDT |
0.4322 USDT |
| 2022-02-25 |
0.4017 USDT |
460,420.3598 GLCH |
0.3780 USDT |
0.3748 USDT |
0.4393 USDT |
0.4192 USDT |
| 2022-02-24 |
0.3531 USDT |
1,888,749.5917 GLCH |
0.4042 USDT |
0.3299 USDT |
0.4086 USDT |
0.4000 USDT |
| 2022-02-23 |
0.4349 USDT |
260,860.8611 GLCH |
0.4405 USDT |
0.4198 USDT |
0.4507 USDT |
0.4250 USDT |
| 2022-02-22 |
0.3956 USDT |
607,071.5983 GLCH |
0.3846 USDT |
0.3714 USDT |
0.4210 USDT |
0.4165 USDT |
| 2022-02-21 |
0.4409 USDT |
1,004,160.3406 GLCH |
0.4173 USDT |
0.4071 USDT |
0.4732 USDT |
0.4503 USDT |