Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-05 |
0.0554 USDT |
1,283,912.1783 GLCH |
0.0556 USDT |
0.0540 USDT |
0.0569 USDT |
0.0551 USDT |
| 2023-07-04 |
0.0565 USDT |
1,636,179.6439 GLCH |
0.0574 USDT |
0.0545 USDT |
0.0577 USDT |
0.0557 USDT |
| 2023-07-03 |
0.0569 USDT |
1,624,554.4562 GLCH |
0.0557 USDT |
0.0550 USDT |
0.0578 USDT |
0.0574 USDT |
| 2023-07-02 |
0.0556 USDT |
1,266,919.0440 GLCH |
0.0555 USDT |
0.0540 USDT |
0.0586 USDT |
0.0556 USDT |
| 2023-07-01 |
0.0565 USDT |
1,565,694.2873 GLCH |
0.0574 USDT |
0.0552 USDT |
0.0577 USDT |
0.0566 USDT |
| 2023-06-30 |
0.0578 USDT |
1,161,383.0275 GLCH |
0.0580 USDT |
0.0552 USDT |
0.0604 USDT |
0.0556 USDT |
| 2023-06-29 |
0.0584 USDT |
1,748,704.3442 GLCH |
0.0586 USDT |
0.0567 USDT |
0.0600 USDT |
0.0578 USDT |
| 2023-06-28 |
0.0615 USDT |
1,687,982.5597 GLCH |
0.0642 USDT |
0.0564 USDT |
0.0643 USDT |
0.0588 USDT |
| 2023-06-27 |
0.0648 USDT |
1,182,458.6806 GLCH |
0.0618 USDT |
0.0606 USDT |
0.0689 USDT |
0.0644 USDT |
| 2023-06-26 |
0.0606 USDT |
2,330,864.2732 GLCH |
0.0562 USDT |
0.0543 USDT |
0.0816 USDT |
0.0603 USDT |
| 2023-06-25 |
0.0583 USDT |
1,682,585.8797 GLCH |
0.0583 USDT |
0.0557 USDT |
0.0601 USDT |
0.0558 USDT |
| 2023-06-24 |
0.0571 USDT |
1,528,803.0069 GLCH |
0.0569 USDT |
0.0559 USDT |
0.0600 USDT |
0.0577 USDT |
| 2023-06-23 |
0.0547 USDT |
1,952,938.7279 GLCH |
0.0512 USDT |
0.0512 USDT |
0.0587 USDT |
0.0570 USDT |
| 2023-06-22 |
0.0534 USDT |
2,023,635.8664 GLCH |
0.0528 USDT |
0.0511 USDT |
0.0560 USDT |
0.0521 USDT |
| 2023-06-21 |
0.0531 USDT |
1,666,876.9349 GLCH |
0.0515 USDT |
0.0511 USDT |
0.0548 USDT |
0.0543 USDT |
| 2023-06-20 |
0.0527 USDT |
1,893,107.9174 GLCH |
0.0523 USDT |
0.0500 USDT |
0.0560 USDT |
0.0518 USDT |
| 2023-06-19 |
0.0535 USDT |
1,553,683.7765 GLCH |
0.0536 USDT |
0.0514 USDT |
0.0543 USDT |
0.0529 USDT |
| 2023-06-18 |
0.0548 USDT |
1,839,807.0495 GLCH |
0.0557 USDT |
0.0525 USDT |
0.0570 USDT |
0.0545 USDT |
| 2023-06-17 |
0.0533 USDT |
1,928,916.3370 GLCH |
0.0549 USDT |
0.0517 USDT |
0.0550 USDT |
0.0530 USDT |
| 2023-06-16 |
0.0536 USDT |
1,591,428.1290 GLCH |
0.0522 USDT |
0.0516 USDT |
0.0556 USDT |
0.0544 USDT |
| 2023-06-15 |
0.0529 USDT |
1,921,275.3576 GLCH |
0.0531 USDT |
0.0514 USDT |
0.0540 USDT |
0.0522 USDT |
| 2023-06-14 |
0.0561 USDT |
1,653,750.1230 GLCH |
0.0557 USDT |
0.0536 USDT |
0.0590 USDT |
0.0536 USDT |
| 2023-06-13 |
0.0564 USDT |
1,736,299.9146 GLCH |
0.0557 USDT |
0.0550 USDT |
0.0611 USDT |
0.0556 USDT |
| 2023-06-12 |
0.0570 USDT |
1,588,023.2239 GLCH |
0.0596 USDT |
0.0550 USDT |
0.0596 USDT |
0.0553 USDT |
| 2023-06-11 |
0.0572 USDT |
1,714,046.9013 GLCH |
0.0570 USDT |
0.0563 USDT |
0.0585 USDT |
0.0578 USDT |
| 2023-06-10 |
0.0581 USDT |
1,647,556.9741 GLCH |
0.0655 USDT |
0.0553 USDT |
0.0658 USDT |
0.0570 USDT |
| 2023-06-09 |
0.0650 USDT |
1,589,803.1082 GLCH |
0.0615 USDT |
0.0614 USDT |
0.0677 USDT |
0.0656 USDT |
| 2023-06-08 |
0.0601 USDT |
1,902,316.7920 GLCH |
0.0573 USDT |
0.0573 USDT |
0.0638 USDT |
0.0617 USDT |
| 2023-06-07 |
0.0600 USDT |
1,677,459.2989 GLCH |
0.0619 USDT |
0.0565 USDT |
0.0627 USDT |
0.0575 USDT |
| 2023-06-06 |
0.0603 USDT |
1,642,632.5751 GLCH |
0.0601 USDT |
0.0587 USDT |
0.0621 USDT |
0.0611 USDT |
| 2023-06-05 |
0.0639 USDT |
1,362,158.1426 GLCH |
0.0668 USDT |
0.0595 USDT |
0.0671 USDT |
0.0599 USDT |
| 2023-06-04 |
0.0669 USDT |
1,433,638.5746 GLCH |
0.0664 USDT |
0.0660 USDT |
0.0697 USDT |
0.0665 USDT |
| 2023-06-03 |
0.0679 USDT |
1,721,316.4338 GLCH |
0.0686 USDT |
0.0658 USDT |
0.0693 USDT |
0.0664 USDT |
| 2023-06-02 |
0.0677 USDT |
1,901,527.0015 GLCH |
0.0677 USDT |
0.0650 USDT |
0.0696 USDT |
0.0673 USDT |
| 2023-06-01 |
0.0671 USDT |
2,978,870.3420 GLCH |
0.0669 USDT |
0.0645 USDT |
0.0683 USDT |
0.0674 USDT |
| 2023-05-31 |
0.0721 USDT |
2,289,299.3550 GLCH |
0.0750 USDT |
0.0661 USDT |
0.0758 USDT |
0.0673 USDT |
| 2023-05-30 |
0.0761 USDT |
2,265,729.8552 GLCH |
0.0764 USDT |
0.0728 USDT |
0.0798 USDT |
0.0748 USDT |
| 2023-05-29 |
0.0760 USDT |
2,335,749.7659 GLCH |
0.0738 USDT |
0.0732 USDT |
0.0779 USDT |
0.0751 USDT |
| 2023-05-28 |
0.0729 USDT |
2,286,805.1548 GLCH |
0.0720 USDT |
0.0713 USDT |
0.0753 USDT |
0.0739 USDT |
| 2023-05-27 |
0.0718 USDT |
1,919,246.0072 GLCH |
0.0723 USDT |
0.0700 USDT |
0.0730 USDT |
0.0718 USDT |
| 2023-05-26 |
0.0731 USDT |
1,952,259.2363 GLCH |
0.0758 USDT |
0.0710 USDT |
0.0782 USDT |
0.0727 USDT |
| 2023-05-25 |
0.0735 USDT |
2,083,341.8072 GLCH |
0.0717 USDT |
0.0699 USDT |
0.0784 USDT |
0.0763 USDT |
| 2023-05-24 |
0.0728 USDT |
2,416,949.0729 GLCH |
0.0778 USDT |
0.0696 USDT |
0.0780 USDT |
0.0717 USDT |
| 2023-05-23 |
0.0805 USDT |
1,759,288.2616 GLCH |
0.0808 USDT |
0.0785 USDT |
0.0816 USDT |
0.0800 USDT |
| 2023-05-22 |
0.0829 USDT |
1,790,489.5936 GLCH |
0.0819 USDT |
0.0801 USDT |
0.0851 USDT |
0.0813 USDT |
| 2023-05-21 |
0.0827 USDT |
1,118,546.3725 GLCH |
0.0821 USDT |
0.0801 USDT |
0.0868 USDT |
0.0856 USDT |
| 2023-05-20 |
0.0826 USDT |
1,309,518.7193 GLCH |
0.0824 USDT |
0.0811 USDT |
0.0847 USDT |
0.0836 USDT |
| 2023-05-19 |
0.0831 USDT |
1,571,174.6388 GLCH |
0.0839 USDT |
0.0810 USDT |
0.0851 USDT |
0.0830 USDT |
| 2023-05-18 |
0.0854 USDT |
1,269,635.3868 GLCH |
0.0870 USDT |
0.0835 USDT |
0.0878 USDT |
0.0841 USDT |
| 2023-05-17 |
0.0856 USDT |
1,275,647.0063 GLCH |
0.0879 USDT |
0.0830 USDT |
0.0882 USDT |
0.0871 USDT |