Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-04 |
0.2447 USDT |
452,167.9940 GLCH |
0.2324 USDT |
0.2277 USDT |
0.2705 USDT |
0.2564 USDT |
| 2021-08-03 |
0.2295 USDT |
844,199.9582 GLCH |
0.2475 USDT |
0.2141 USDT |
0.2672 USDT |
0.2325 USDT |
| 2021-08-02 |
0.2624 USDT |
1,471,733.1540 GLCH |
0.2498 USDT |
0.2362 USDT |
0.3150 USDT |
0.2477 USDT |
| 2021-08-01 |
0.2380 USDT |
2,451,460.2888 GLCH |
0.2045 USDT |
0.1808 USDT |
0.3250 USDT |
0.2605 USDT |
| 2021-07-31 |
0.1864 USDT |
369,608.1984 GLCH |
0.1801 USDT |
0.1740 USDT |
0.2203 USDT |
0.2038 USDT |
| 2021-07-30 |
0.1738 USDT |
682,338.7045 GLCH |
0.1765 USDT |
0.1650 USDT |
0.1831 USDT |
0.1790 USDT |
| 2021-07-29 |
0.1747 USDT |
589,363.9204 GLCH |
0.1809 USDT |
0.1700 USDT |
0.1840 USDT |
0.1749 USDT |
| 2021-07-28 |
0.1901 USDT |
1,182,923.6844 GLCH |
0.1782 USDT |
0.1670 USDT |
0.2512 USDT |
0.1809 USDT |
| 2021-07-27 |
0.1723 USDT |
401,521.2283 GLCH |
0.1800 USDT |
0.1610 USDT |
0.1830 USDT |
0.1771 USDT |
| 2021-07-26 |
0.1881 USDT |
1,863,578.6011 GLCH |
0.1771 USDT |
0.1761 USDT |
0.2060 USDT |
0.1810 USDT |
| 2021-07-25 |
0.1785 USDT |
1,439,696.6633 GLCH |
0.2157 USDT |
0.1500 USDT |
0.2197 USDT |
0.1750 USDT |
| 2021-07-24 |
0.2067 USDT |
243,292.9515 GLCH |
0.2002 USDT |
0.1953 USDT |
0.2227 USDT |
0.2184 USDT |
| 2021-07-23 |
0.1931 USDT |
216,015.7217 GLCH |
0.1854 USDT |
0.1773 USDT |
0.2076 USDT |
0.1931 USDT |
| 2021-07-22 |
0.1869 USDT |
287,246.0991 GLCH |
0.1920 USDT |
0.1751 USDT |
0.2021 USDT |
0.1850 USDT |
| 2021-07-21 |
0.1854 USDT |
431,723.5672 GLCH |
0.1606 USDT |
0.1550 USDT |
0.2089 USDT |
0.1925 USDT |
| 2021-07-20 |
0.1588 USDT |
786,275.7740 GLCH |
0.1727 USDT |
0.1437 USDT |
0.1737 USDT |
0.1625 USDT |
| 2021-07-19 |
0.1853 USDT |
233,939.4002 GLCH |
0.2125 USDT |
0.1606 USDT |
0.2172 USDT |
0.1813 USDT |
| 2021-07-18 |
0.2154 USDT |
192,466.6628 GLCH |
0.2111 USDT |
0.2064 USDT |
0.2262 USDT |
0.2101 USDT |
| 2021-07-17 |
0.2021 USDT |
165,956.4503 GLCH |
0.2020 USDT |
0.1903 USDT |
0.2177 USDT |
0.2082 USDT |
| 2021-07-16 |
0.2220 USDT |
280,833.3896 GLCH |
0.2265 USDT |
0.2004 USDT |
0.2495 USDT |
0.2155 USDT |
| 2021-07-15 |
0.2309 USDT |
238,156.4751 GLCH |
0.2328 USDT |
0.2130 USDT |
0.2563 USDT |
0.2317 USDT |
| 2021-07-14 |
0.2213 USDT |
706,980.4811 GLCH |
0.2106 USDT |
0.2050 USDT |
0.2579 USDT |
0.2406 USDT |
| 2021-07-13 |
0.2447 USDT |
313,665.7679 GLCH |
0.2565 USDT |
0.2286 USDT |
0.2619 USDT |
0.2291 USDT |
| 2021-07-12 |
0.2671 USDT |
201,352.3550 GLCH |
0.2931 USDT |
0.2555 USDT |
0.3008 USDT |
0.2585 USDT |
| 2021-07-11 |
0.2870 USDT |
328,843.9882 GLCH |
0.2750 USDT |
0.2625 USDT |
0.3100 USDT |
0.2931 USDT |
| 2021-07-10 |
0.2910 USDT |
285,447.2996 GLCH |
0.3007 USDT |
0.2676 USDT |
0.3196 USDT |
0.2780 USDT |
| 2021-07-09 |
0.3147 USDT |
226,154.8579 GLCH |
0.3280 USDT |
0.3051 USDT |
0.3339 USDT |
0.3154 USDT |
| 2021-07-08 |
0.3297 USDT |
216,613.7039 GLCH |
0.3610 USDT |
0.3155 USDT |
0.3610 USDT |
0.3185 USDT |
| 2021-07-07 |
0.3645 USDT |
190,589.8947 GLCH |
0.3525 USDT |
0.3501 USDT |
0.3802 USDT |
0.3664 USDT |
| 2021-07-06 |
0.3745 USDT |
403,449.2155 GLCH |
0.3725 USDT |
0.3530 USDT |
0.4047 USDT |
0.3550 USDT |
| 2021-07-05 |
0.3945 USDT |
171,909.0401 GLCH |
0.4067 USDT |
0.3700 USDT |
0.4199 USDT |
0.3700 USDT |
| 2021-07-04 |
0.4012 USDT |
188,880.1415 GLCH |
0.3627 USDT |
0.3625 USDT |
0.4299 USDT |
0.4099 USDT |
| 2021-07-03 |
0.3724 USDT |
182,235.5676 GLCH |
0.3625 USDT |
0.3529 USDT |
0.4100 USDT |
0.3529 USDT |
| 2021-07-02 |
0.3417 USDT |
232,814.1737 GLCH |
0.3500 USDT |
0.3200 USDT |
0.3599 USDT |
0.3590 USDT |
| 2021-07-01 |
0.3590 USDT |
407,173.7575 GLCH |
0.4080 USDT |
0.3299 USDT |
0.4108 USDT |
0.3500 USDT |
| 2021-06-30 |
0.4034 USDT |
510,767.0950 GLCH |
0.4125 USDT |
0.3842 USDT |
0.4350 USDT |
0.4052 USDT |
| 2021-06-29 |
0.4610 USDT |
453,961.2216 GLCH |
0.4361 USDT |
0.4099 USDT |
0.4800 USDT |
0.4200 USDT |
| 2021-06-28 |
0.4378 USDT |
665,621.8834 GLCH |
0.4276 USDT |
0.4102 USDT |
0.4800 USDT |
0.4380 USDT |
| 2021-06-27 |
0.4042 USDT |
150,665.3995 GLCH |
0.3868 USDT |
0.3840 USDT |
0.4216 USDT |
0.4216 USDT |
| 2021-06-26 |
0.3969 USDT |
848,305.4131 GLCH |
0.4099 USDT |
0.3500 USDT |
0.4398 USDT |
0.3803 USDT |
| 2021-06-25 |
0.4241 USDT |
354,472.8137 GLCH |
0.4502 USDT |
0.3842 USDT |
0.4647 USDT |
0.3998 USDT |
| 2021-06-24 |
0.4650 USDT |
790,945.5965 GLCH |
0.5115 USDT |
0.3700 USDT |
0.5300 USDT |
0.4503 USDT |
| 2021-06-23 |
0.4921 USDT |
264,990.3571 GLCH |
0.4440 USDT |
0.4351 USDT |
0.5325 USDT |
0.4879 USDT |
| 2021-06-22 |
0.4573 USDT |
990,649.5143 GLCH |
0.4975 USDT |
0.3466 USDT |
0.6405 USDT |
0.4413 USDT |
| 2021-06-21 |
0.6162 USDT |
1,738,477.6893 GLCH |
0.6008 USDT |
0.4690 USDT |
0.7460 USDT |
0.5100 USDT |
| 2021-06-20 |
0.5361 USDT |
306,411.9260 GLCH |
0.5018 USDT |
0.4603 USDT |
0.6147 USDT |
0.5908 USDT |
| 2021-06-19 |
0.4890 USDT |
130,687.6128 GLCH |
0.4860 USDT |
0.4604 USDT |
0.5167 USDT |
0.5019 USDT |
| 2021-06-18 |
0.4986 USDT |
234,724.9326 GLCH |
0.5201 USDT |
0.4600 USDT |
0.5394 USDT |
0.4908 USDT |
| 2021-06-17 |
0.5265 USDT |
335,683.6810 GLCH |
0.4876 USDT |
0.4836 USDT |
0.5852 USDT |
0.5207 USDT |
| 2021-06-16 |
0.4907 USDT |
388,009.1702 GLCH |
0.4579 USDT |
0.4296 USDT |
0.5400 USDT |
0.4917 USDT |