Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
0.4261 USDT |
451,711.0154 GLCH |
0.4388 USDT |
0.4056 USDT |
0.4435 USDT |
0.4072 USDT |
| 2022-02-19 |
0.4449 USDT |
754,570.6227 GLCH |
0.4637 USDT |
0.4200 USDT |
0.4739 USDT |
0.4363 USDT |
| 2022-02-18 |
0.4655 USDT |
1,335,442.4674 GLCH |
0.4834 USDT |
0.4394 USDT |
0.5065 USDT |
0.4603 USDT |
| 2022-02-17 |
0.5067 USDT |
795,002.9789 GLCH |
0.5448 USDT |
0.4746 USDT |
0.5521 USDT |
0.4837 USDT |
| 2022-02-16 |
0.5422 USDT |
958,486.8480 GLCH |
0.5447 USDT |
0.5170 USDT |
0.5704 USDT |
0.5675 USDT |
| 2022-02-15 |
0.5552 USDT |
1,268,508.3852 GLCH |
0.5100 USDT |
0.5091 USDT |
0.6030 USDT |
0.5429 USDT |
| 2022-02-14 |
0.4778 USDT |
1,443,736.4099 GLCH |
0.4957 USDT |
0.4450 USDT |
0.5118 USDT |
0.4920 USDT |
| 2022-02-13 |
0.5298 USDT |
669,248.5478 GLCH |
0.5128 USDT |
0.5017 USDT |
0.5630 USDT |
0.5104 USDT |
| 2022-02-12 |
0.5068 USDT |
1,389,309.5429 GLCH |
0.5222 USDT |
0.4740 USDT |
0.5636 USDT |
0.5179 USDT |
| 2022-02-11 |
0.5474 USDT |
991,682.5078 GLCH |
0.5490 USDT |
0.5161 USDT |
0.5745 USDT |
0.5168 USDT |
| 2022-02-10 |
0.5783 USDT |
1,238,291.9467 GLCH |
0.6182 USDT |
0.5287 USDT |
0.6322 USDT |
0.5843 USDT |
| 2022-02-09 |
0.5922 USDT |
674,748.5731 GLCH |
0.5812 USDT |
0.5560 USDT |
0.6300 USDT |
0.6037 USDT |
| 2022-02-08 |
0.5956 USDT |
2,268,985.5225 GLCH |
0.5702 USDT |
0.5484 USDT |
0.6497 USDT |
0.5727 USDT |
| 2022-02-07 |
0.5404 USDT |
2,062,293.7552 GLCH |
0.4962 USDT |
0.4709 USDT |
0.5957 USDT |
0.5722 USDT |
| 2022-02-06 |
0.4767 USDT |
269,244.9214 GLCH |
0.4853 USDT |
0.4633 USDT |
0.4911 USDT |
0.4749 USDT |
| 2022-02-05 |
0.4984 USDT |
815,854.4559 GLCH |
0.5050 USDT |
0.4710 USDT |
0.5299 USDT |
0.4830 USDT |
| 2022-02-04 |
0.4616 USDT |
1,424,773.4354 GLCH |
0.4121 USDT |
0.4023 USDT |
0.5170 USDT |
0.4934 USDT |
| 2022-02-03 |
0.4143 USDT |
257,978.4865 GLCH |
0.4220 USDT |
0.4031 USDT |
0.4309 USDT |
0.4110 USDT |
| 2022-02-02 |
0.4328 USDT |
433,905.8899 GLCH |
0.4351 USDT |
0.4135 USDT |
0.4499 USDT |
0.4234 USDT |
| 2022-02-01 |
0.4383 USDT |
467,347.8156 GLCH |
0.4403 USDT |
0.4233 USDT |
0.4538 USDT |
0.4386 USDT |
| 2022-01-31 |
0.4295 USDT |
523,560.7934 GLCH |
0.4437 USDT |
0.4121 USDT |
0.4508 USDT |
0.4458 USDT |
| 2022-01-30 |
0.4534 USDT |
268,147.3298 GLCH |
0.4661 USDT |
0.4320 USDT |
0.4725 USDT |
0.4432 USDT |
| 2022-01-29 |
0.4709 USDT |
465,076.7092 GLCH |
0.4499 USDT |
0.4481 USDT |
0.5023 USDT |
0.4656 USDT |
| 2022-01-28 |
0.4495 USDT |
511,155.5887 GLCH |
0.4693 USDT |
0.4230 USDT |
0.4757 USDT |
0.4603 USDT |
| 2022-01-27 |
0.4729 USDT |
713,689.5427 GLCH |
0.5200 USDT |
0.4404 USDT |
0.5200 USDT |
0.4539 USDT |
| 2022-01-26 |
0.4747 USDT |
2,056,645.3699 GLCH |
0.3900 USDT |
0.3890 USDT |
0.5499 USDT |
0.4717 USDT |
| 2022-01-25 |
0.3662 USDT |
1,002,475.7723 GLCH |
0.3508 USDT |
0.3275 USDT |
0.3975 USDT |
0.3896 USDT |
| 2022-01-24 |
0.3348 USDT |
1,697,755.5228 GLCH |
0.3857 USDT |
0.3060 USDT |
0.3877 USDT |
0.3448 USDT |
| 2022-01-23 |
0.3855 USDT |
813,297.7751 GLCH |
0.3680 USDT |
0.3568 USDT |
0.4241 USDT |
0.3679 USDT |
| 2022-01-22 |
0.4150 USDT |
1,316,188.6102 GLCH |
0.4468 USDT |
0.3500 USDT |
0.4679 USDT |
0.3571 USDT |
| 2022-01-21 |
0.5141 USDT |
1,165,799.2149 GLCH |
0.5375 USDT |
0.4853 USDT |
0.5481 USDT |
0.4863 USDT |
| 2022-01-20 |
0.5634 USDT |
935,717.6758 GLCH |
0.5359 USDT |
0.5300 USDT |
0.5988 USDT |
0.5878 USDT |
| 2022-01-19 |
0.5458 USDT |
855,383.8808 GLCH |
0.5781 USDT |
0.5222 USDT |
0.5781 USDT |
0.5404 USDT |
| 2022-01-18 |
0.5701 USDT |
1,196,003.2678 GLCH |
0.6039 USDT |
0.5400 USDT |
0.6170 USDT |
0.5660 USDT |
| 2022-01-17 |
0.6301 USDT |
1,863,706.5440 GLCH |
0.6804 USDT |
0.5682 USDT |
0.6891 USDT |
0.6086 USDT |
| 2022-01-16 |
0.6851 USDT |
922,704.6695 GLCH |
0.7079 USDT |
0.6641 USDT |
0.7210 USDT |
0.6792 USDT |
| 2022-01-15 |
0.6870 USDT |
1,119,554.4442 GLCH |
0.6708 USDT |
0.6460 USDT |
0.7400 USDT |
0.7125 USDT |
| 2022-01-14 |
0.6267 USDT |
746,095.9645 GLCH |
0.6223 USDT |
0.6100 USDT |
0.6499 USDT |
0.6458 USDT |
| 2022-01-13 |
0.6622 USDT |
1,632,749.0191 GLCH |
0.6595 USDT |
0.6002 USDT |
0.7190 USDT |
0.6388 USDT |
| 2022-01-12 |
0.6304 USDT |
1,638,578.7909 GLCH |
0.6140 USDT |
0.5795 USDT |
0.6910 USDT |
0.6710 USDT |
| 2022-01-11 |
0.5972 USDT |
1,138,099.0500 GLCH |
0.5732 USDT |
0.5697 USDT |
0.6220 USDT |
0.6113 USDT |
| 2022-01-10 |
0.5733 USDT |
944,810.0437 GLCH |
0.6033 USDT |
0.5288 USDT |
0.6058 USDT |
0.5740 USDT |
| 2022-01-09 |
0.5864 USDT |
587,846.9457 GLCH |
0.5591 USDT |
0.5580 USDT |
0.6254 USDT |
0.5987 USDT |
| 2022-01-08 |
0.5766 USDT |
1,350,222.8895 GLCH |
0.5468 USDT |
0.5310 USDT |
0.6400 USDT |
0.5541 USDT |
| 2022-01-07 |
0.5790 USDT |
1,176,041.5536 GLCH |
0.6139 USDT |
0.5416 USDT |
0.6270 USDT |
0.5654 USDT |
| 2022-01-06 |
0.6270 USDT |
1,121,349.2350 GLCH |
0.6381 USDT |
0.6005 USDT |
0.7045 USDT |
0.6184 USDT |
| 2022-01-05 |
0.7208 USDT |
996,379.5073 GLCH |
0.7118 USDT |
0.6951 USDT |
0.7500 USDT |
0.7094 USDT |
| 2022-01-04 |
0.7175 USDT |
2,186,237.1173 GLCH |
0.7428 USDT |
0.6758 USDT |
0.7599 USDT |
0.7115 USDT |
| 2022-01-03 |
0.7195 USDT |
5,269,045.8519 GLCH |
0.6131 USDT |
0.6131 USDT |
0.8283 USDT |
0.7146 USDT |
| 2022-01-02 |
0.5959 USDT |
1,661,279.1688 GLCH |
0.5920 USDT |
0.5601 USDT |
0.6400 USDT |
0.5962 USDT |