Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-12 |
1.8696 USDT |
1,621,672.3498 GLCH |
1.8401 USDT |
1.7882 USDT |
1.9995 USDT |
1.8311 USDT |
| 2021-11-11 |
1.7949 USDT |
1,965,961.6482 GLCH |
1.7082 USDT |
1.6136 USDT |
1.9392 USDT |
1.8518 USDT |
| 2021-11-10 |
1.6969 USDT |
1,198,623.5617 GLCH |
1.6695 USDT |
1.6244 USDT |
1.7930 USDT |
1.6701 USDT |
| 2021-11-09 |
1.7275 USDT |
1,593,167.0000 GLCH |
1.7752 USDT |
1.6200 USDT |
1.8000 USDT |
1.7060 USDT |
| 2021-11-08 |
1.6491 USDT |
1,434,795.4636 GLCH |
1.5870 USDT |
1.5792 USDT |
1.7458 USDT |
1.7316 USDT |
| 2021-11-07 |
1.4551 USDT |
759,524.3233 GLCH |
1.4380 USDT |
1.4080 USDT |
1.5100 USDT |
1.4435 USDT |
| 2021-11-06 |
1.4085 USDT |
623,769.5735 GLCH |
1.4510 USDT |
1.3466 USDT |
1.5049 USDT |
1.4125 USDT |
| 2021-11-05 |
1.4390 USDT |
501,891.4333 GLCH |
1.4921 USDT |
1.3815 USDT |
1.4921 USDT |
1.4620 USDT |
| 2021-11-04 |
1.4200 USDT |
1,033,034.0201 GLCH |
1.4392 USDT |
1.3400 USDT |
1.5397 USDT |
1.5039 USDT |
| 2021-11-03 |
1.4312 USDT |
1,264,515.1065 GLCH |
1.4868 USDT |
1.2612 USDT |
1.5606 USDT |
1.4299 USDT |
| 2021-11-02 |
1.4639 USDT |
1,460,110.1386 GLCH |
1.4854 USDT |
1.4000 USDT |
1.5900 USDT |
1.4821 USDT |
| 2021-11-01 |
1.3058 USDT |
1,424,047.6103 GLCH |
1.2950 USDT |
1.2000 USDT |
1.4579 USDT |
1.4476 USDT |
| 2021-10-31 |
1.2112 USDT |
671,402.9151 GLCH |
1.1902 USDT |
1.1400 USDT |
1.3445 USDT |
1.2648 USDT |
| 2021-10-30 |
1.1992 USDT |
956,262.0283 GLCH |
1.2678 USDT |
1.1003 USDT |
1.3000 USDT |
1.1845 USDT |
| 2021-10-29 |
1.2400 USDT |
980,867.7424 GLCH |
1.2665 USDT |
1.1600 USDT |
1.3150 USDT |
1.2501 USDT |
| 2021-10-28 |
1.0904 USDT |
1,721,486.6698 GLCH |
1.0936 USDT |
1.0000 USDT |
1.3000 USDT |
1.2419 USDT |
| 2021-10-27 |
1.1157 USDT |
1,508,801.9191 GLCH |
1.1774 USDT |
1.0300 USDT |
1.2200 USDT |
1.0624 USDT |
| 2021-10-26 |
1.2247 USDT |
2,023,809.4907 GLCH |
1.2095 USDT |
1.1090 USDT |
1.3400 USDT |
1.2400 USDT |
| 2021-10-25 |
1.1003 USDT |
3,234,477.5998 GLCH |
0.9297 USDT |
0.8902 USDT |
1.3300 USDT |
1.2099 USDT |
| 2021-10-24 |
0.8915 USDT |
883,836.9810 GLCH |
0.9216 USDT |
0.8350 USDT |
0.9600 USDT |
0.9258 USDT |
| 2021-10-23 |
0.9242 USDT |
1,069,281.0102 GLCH |
0.8983 USDT |
0.8810 USDT |
0.9900 USDT |
0.9122 USDT |
| 2021-10-22 |
0.8831 USDT |
1,720,594.6382 GLCH |
0.8040 USDT |
0.7895 USDT |
0.9500 USDT |
0.9064 USDT |
| 2021-10-21 |
0.8054 USDT |
770,223.2262 GLCH |
0.8576 USDT |
0.7381 USDT |
0.8596 USDT |
0.7874 USDT |
| 2021-10-20 |
0.8375 USDT |
887,153.8509 GLCH |
0.7802 USDT |
0.7374 USDT |
0.9200 USDT |
0.8872 USDT |
| 2021-10-19 |
0.7536 USDT |
948,855.0833 GLCH |
0.6964 USDT |
0.6623 USDT |
0.8240 USDT |
0.7772 USDT |
| 2021-10-18 |
0.6916 USDT |
542,997.0877 GLCH |
0.7075 USDT |
0.6598 USDT |
0.7280 USDT |
0.7025 USDT |
| 2021-10-17 |
0.7277 USDT |
482,901.4837 GLCH |
0.7210 USDT |
0.6910 USDT |
0.7580 USDT |
0.7146 USDT |
| 2021-10-16 |
0.7474 USDT |
1,258,076.4110 GLCH |
0.6744 USDT |
0.6564 USDT |
0.8099 USDT |
0.7210 USDT |
| 2021-10-15 |
0.6487 USDT |
623,480.2577 GLCH |
0.6426 USDT |
0.6190 USDT |
0.6832 USDT |
0.6776 USDT |
| 2021-10-14 |
0.6341 USDT |
569,975.2798 GLCH |
0.6166 USDT |
0.6118 USDT |
0.6544 USDT |
0.6360 USDT |
| 2021-10-13 |
0.6238 USDT |
984,814.6787 GLCH |
0.6465 USDT |
0.6002 USDT |
0.6644 USDT |
0.6143 USDT |
| 2021-10-12 |
0.6466 USDT |
1,024,256.8492 GLCH |
0.6911 USDT |
0.6022 USDT |
0.7062 USDT |
0.6579 USDT |
| 2021-10-11 |
0.7440 USDT |
806,890.8116 GLCH |
0.7855 USDT |
0.7059 USDT |
0.8097 USDT |
0.7339 USDT |
| 2021-10-10 |
0.7613 USDT |
466,899.4584 GLCH |
0.7690 USDT |
0.7225 USDT |
0.7990 USDT |
0.7604 USDT |
| 2021-10-09 |
0.7892 USDT |
384,330.6990 GLCH |
0.7730 USDT |
0.7556 USDT |
0.8213 USDT |
0.7683 USDT |
| 2021-10-08 |
0.7548 USDT |
398,759.7234 GLCH |
0.7672 USDT |
0.7127 USDT |
0.7860 USDT |
0.7697 USDT |
| 2021-10-07 |
0.7869 USDT |
510,774.1481 GLCH |
0.8325 USDT |
0.7506 USDT |
0.8385 USDT |
0.7690 USDT |
| 2021-10-06 |
0.8455 USDT |
813,126.1379 GLCH |
0.8970 USDT |
0.8098 USDT |
0.9164 USDT |
0.8331 USDT |
| 2021-10-05 |
0.8926 USDT |
824,741.1315 GLCH |
0.8450 USDT |
0.8435 USDT |
0.9700 USDT |
0.8970 USDT |
| 2021-10-04 |
0.7904 USDT |
522,586.0755 GLCH |
0.8205 USDT |
0.7557 USDT |
0.8600 USDT |
0.8415 USDT |
| 2021-10-03 |
0.8115 USDT |
765,119.6262 GLCH |
0.8060 USDT |
0.7516 USDT |
0.8560 USDT |
0.8140 USDT |
| 2021-10-02 |
0.7629 USDT |
646,127.6504 GLCH |
0.7313 USDT |
0.6835 USDT |
0.8135 USDT |
0.8000 USDT |
| 2021-10-01 |
0.6876 USDT |
501,817.4136 GLCH |
0.6362 USDT |
0.6298 USDT |
0.7400 USDT |
0.7274 USDT |
| 2021-09-30 |
0.6149 USDT |
481,819.6682 GLCH |
0.5999 USDT |
0.5896 USDT |
0.6522 USDT |
0.6320 USDT |
| 2021-09-29 |
0.6290 USDT |
495,800.0108 GLCH |
0.6073 USDT |
0.5936 USDT |
0.6700 USDT |
0.5989 USDT |
| 2021-09-28 |
0.6198 USDT |
675,316.0401 GLCH |
0.6786 USDT |
0.5748 USDT |
0.6987 USDT |
0.6073 USDT |
| 2021-09-27 |
0.6630 USDT |
625,169.1528 GLCH |
0.6431 USDT |
0.6176 USDT |
0.7096 USDT |
0.6756 USDT |
| 2021-09-26 |
0.6151 USDT |
365,804.3431 GLCH |
0.6265 USDT |
0.5748 USDT |
0.6496 USDT |
0.6496 USDT |
| 2021-09-25 |
0.6307 USDT |
295,737.7956 GLCH |
0.6473 USDT |
0.6101 USDT |
0.6585 USDT |
0.6132 USDT |
| 2021-09-24 |
0.6354 USDT |
906,117.5024 GLCH |
0.6608 USDT |
0.5922 USDT |
0.6841 USDT |
0.6570 USDT |