Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
0.5238 USDT |
1,454,980.8127 GLCH |
0.4961 USDT |
0.4925 USDT |
0.5486 USDT |
0.5400 USDT |
| 2021-12-31 |
0.5448 USDT |
2,069,028.3294 GLCH |
0.5646 USDT |
0.5121 USDT |
0.5740 USDT |
0.5188 USDT |
| 2021-12-30 |
0.5785 USDT |
2,892,343.6421 GLCH |
0.6059 USDT |
0.5447 USDT |
0.6200 USDT |
0.5515 USDT |
| 2021-12-29 |
0.6437 USDT |
1,365,578.3407 GLCH |
0.6553 USDT |
0.6150 USDT |
0.6797 USDT |
0.6290 USDT |
| 2021-12-28 |
0.6635 USDT |
3,287,441.7335 GLCH |
0.7366 USDT |
0.6200 USDT |
0.7400 USDT |
0.6700 USDT |
| 2021-12-27 |
0.7481 USDT |
2,408,424.9906 GLCH |
0.7266 USDT |
0.6992 USDT |
0.8130 USDT |
0.7817 USDT |
| 2021-12-26 |
0.6797 USDT |
1,509,687.8507 GLCH |
0.6734 USDT |
0.6600 USDT |
0.6984 USDT |
0.6890 USDT |
| 2021-12-25 |
0.6735 USDT |
1,393,582.2146 GLCH |
0.6802 USDT |
0.6511 USDT |
0.7000 USDT |
0.6825 USDT |
| 2021-12-24 |
0.6900 USDT |
2,799,125.6331 GLCH |
0.7122 USDT |
0.6546 USDT |
0.7300 USDT |
0.6820 USDT |
| 2021-12-23 |
0.6997 USDT |
4,851,526.6459 GLCH |
0.7107 USDT |
0.6250 USDT |
0.7710 USDT |
0.7036 USDT |
| 2021-12-22 |
0.8046 USDT |
10,379,158.0864 GLCH |
0.9259 USDT |
0.6200 USDT |
0.9799 USDT |
0.7349 USDT |
| 2021-12-21 |
1.0483 USDT |
7,769,140.8019 GLCH |
1.1910 USDT |
0.8500 USDT |
1.4280 USDT |
0.9568 USDT |
| 2021-12-20 |
1.1369 USDT |
1,567,678.7201 GLCH |
1.1743 USDT |
1.0405 USDT |
1.1999 USDT |
1.1899 USDT |
| 2021-12-19 |
1.1027 USDT |
1,251,139.3783 GLCH |
1.0395 USDT |
1.0184 USDT |
1.2000 USDT |
1.1849 USDT |
| 2021-12-18 |
1.0456 USDT |
429,143.8421 GLCH |
1.0298 USDT |
0.9945 USDT |
1.0959 USDT |
1.0272 USDT |
| 2021-12-17 |
1.0013 USDT |
1,318,989.5102 GLCH |
1.0224 USDT |
0.9302 USDT |
1.0667 USDT |
1.0197 USDT |
| 2021-12-16 |
1.0990 USDT |
1,390,028.8508 GLCH |
1.0370 USDT |
1.0102 USDT |
1.2225 USDT |
1.0388 USDT |
| 2021-12-15 |
0.9901 USDT |
1,781,739.5028 GLCH |
0.9141 USDT |
0.8888 USDT |
1.0995 USDT |
0.9317 USDT |
| 2021-12-14 |
0.9098 USDT |
618,257.0108 GLCH |
0.9004 USDT |
0.8800 USDT |
0.9700 USDT |
0.8997 USDT |
| 2021-12-13 |
0.9337 USDT |
949,779.6463 GLCH |
1.0157 USDT |
0.8582 USDT |
1.0189 USDT |
0.9102 USDT |
| 2021-12-12 |
0.9552 USDT |
822,238.2066 GLCH |
0.9257 USDT |
0.9035 USDT |
1.0422 USDT |
1.0093 USDT |
| 2021-12-11 |
0.9286 USDT |
654,634.6513 GLCH |
0.8915 USDT |
0.8614 USDT |
0.9775 USDT |
0.9132 USDT |
| 2021-12-10 |
0.9934 USDT |
1,686,359.3380 GLCH |
0.9500 USDT |
0.9062 USDT |
1.1580 USDT |
0.9530 USDT |
| 2021-12-09 |
1.0319 USDT |
2,170,845.3583 GLCH |
1.0570 USDT |
0.8800 USDT |
1.2191 USDT |
0.9606 USDT |
| 2021-12-08 |
1.0260 USDT |
1,352,446.9715 GLCH |
1.0572 USDT |
0.9405 USDT |
1.1000 USDT |
1.0865 USDT |
| 2021-12-07 |
1.1031 USDT |
2,395,958.1916 GLCH |
1.1926 USDT |
0.9975 USDT |
1.2043 USDT |
1.0933 USDT |
| 2021-12-06 |
1.0299 USDT |
3,511,198.8398 GLCH |
1.2507 USDT |
0.8086 USDT |
1.2808 USDT |
1.1108 USDT |
| 2021-12-05 |
1.2664 USDT |
1,882,508.2514 GLCH |
1.3083 USDT |
1.0692 USDT |
1.4139 USDT |
1.2343 USDT |
| 2021-12-04 |
1.2746 USDT |
2,417,121.7273 GLCH |
1.5505 USDT |
0.7380 USDT |
1.5606 USDT |
1.3930 USDT |
| 2021-12-03 |
1.5836 USDT |
1,308,251.7117 GLCH |
1.5301 USDT |
1.4503 USDT |
1.7287 USDT |
1.5386 USDT |
| 2021-12-02 |
1.5945 USDT |
800,898.7051 GLCH |
1.6190 USDT |
1.5501 USDT |
1.6602 USDT |
1.5734 USDT |
| 2021-12-01 |
1.7260 USDT |
1,101,395.5166 GLCH |
1.7580 USDT |
1.6200 USDT |
1.8240 USDT |
1.7271 USDT |
| 2021-11-30 |
1.7446 USDT |
1,693,102.6814 GLCH |
1.7267 USDT |
1.6082 USDT |
1.8500 USDT |
1.7906 USDT |
| 2021-11-29 |
1.6091 USDT |
1,498,114.7792 GLCH |
1.5600 USDT |
1.5000 USDT |
1.7450 USDT |
1.6949 USDT |
| 2021-11-28 |
1.4363 USDT |
2,384,608.0523 GLCH |
1.3788 USDT |
1.2800 USDT |
1.6528 USDT |
1.5932 USDT |
| 2021-11-27 |
1.5233 USDT |
1,304,612.4009 GLCH |
1.5494 USDT |
1.4128 USDT |
1.6320 USDT |
1.4229 USDT |
| 2021-11-26 |
1.6750 USDT |
1,467,958.5915 GLCH |
1.7873 USDT |
1.5000 USDT |
1.8299 USDT |
1.5743 USDT |
| 2021-11-25 |
1.7737 USDT |
1,493,341.3034 GLCH |
1.7456 USDT |
1.6780 USDT |
1.8851 USDT |
1.7764 USDT |
| 2021-11-24 |
1.8157 USDT |
1,588,569.2151 GLCH |
1.8432 USDT |
1.6999 USDT |
2.0670 USDT |
1.7397 USDT |
| 2021-11-23 |
1.8098 USDT |
1,744,772.2045 GLCH |
1.7139 USDT |
1.6344 USDT |
1.9848 USDT |
1.8897 USDT |
| 2021-11-22 |
1.7198 USDT |
1,545,440.9905 GLCH |
1.8315 USDT |
1.6000 USDT |
1.8325 USDT |
1.7200 USDT |
| 2021-11-21 |
1.8839 USDT |
1,597,461.2137 GLCH |
2.0144 USDT |
1.8060 USDT |
2.0300 USDT |
1.8144 USDT |
| 2021-11-20 |
2.0267 USDT |
1,281,273.3141 GLCH |
1.9870 USDT |
1.9065 USDT |
2.1299 USDT |
1.9329 USDT |
| 2021-11-19 |
1.8937 USDT |
2,228,269.6824 GLCH |
1.6804 USDT |
1.5750 USDT |
2.1500 USDT |
2.0360 USDT |
| 2021-11-18 |
1.9369 USDT |
2,812,586.9597 GLCH |
2.1337 USDT |
1.6449 USDT |
2.2850 USDT |
1.8772 USDT |
| 2021-11-17 |
1.9800 USDT |
2,669,038.5504 GLCH |
2.0800 USDT |
1.8000 USDT |
2.1650 USDT |
2.0227 USDT |
| 2021-11-16 |
2.1907 USDT |
3,722,775.9765 GLCH |
2.5094 USDT |
1.8500 USDT |
2.5192 USDT |
2.1499 USDT |
| 2021-11-15 |
2.7111 USDT |
1,460,675.8438 GLCH |
2.6362 USDT |
2.4935 USDT |
2.9317 USDT |
2.6637 USDT |
| 2021-11-14 |
2.6100 USDT |
3,516,616.5087 GLCH |
2.6950 USDT |
2.2800 USDT |
3.0000 USDT |
2.4232 USDT |
| 2021-11-13 |
2.4115 USDT |
3,647,473.1038 GLCH |
1.9970 USDT |
1.8968 USDT |
2.9500 USDT |
2.5719 USDT |