Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-16 |
0.0877 USDT |
1,055,202.8846 GLCH |
0.0866 USDT |
0.0856 USDT |
0.0895 USDT |
0.0879 USDT |
| 2023-05-15 |
0.0895 USDT |
1,380,746.7373 GLCH |
0.0915 USDT |
0.0856 USDT |
0.0935 USDT |
0.0873 USDT |
| 2023-05-14 |
0.0900 USDT |
1,068,469.8589 GLCH |
0.0897 USDT |
0.0874 USDT |
0.0946 USDT |
0.0892 USDT |
| 2023-05-13 |
0.0885 USDT |
1,326,095.5281 GLCH |
0.0882 USDT |
0.0858 USDT |
0.0991 USDT |
0.0887 USDT |
| 2023-05-12 |
0.0893 USDT |
1,799,498.6515 GLCH |
0.0941 USDT |
0.0845 USDT |
0.0950 USDT |
0.0891 USDT |
| 2023-05-11 |
0.0999 USDT |
1,185,566.5266 GLCH |
0.1019 USDT |
0.0935 USDT |
0.1039 USDT |
0.0948 USDT |
| 2023-05-10 |
0.1006 USDT |
1,967,352.6557 GLCH |
0.0909 USDT |
0.0891 USDT |
0.1227 USDT |
0.1050 USDT |
| 2023-05-09 |
0.0831 USDT |
1,592,489.3419 GLCH |
0.0806 USDT |
0.0790 USDT |
0.0894 USDT |
0.0870 USDT |
| 2023-05-08 |
0.0858 USDT |
1,553,203.9752 GLCH |
0.0904 USDT |
0.0800 USDT |
0.0904 USDT |
0.0815 USDT |
| 2023-05-07 |
0.0914 USDT |
1,153,435.8495 GLCH |
0.0918 USDT |
0.0887 USDT |
0.0945 USDT |
0.0921 USDT |
| 2023-05-06 |
0.0919 USDT |
1,361,066.0017 GLCH |
0.0973 USDT |
0.0870 USDT |
0.0983 USDT |
0.0905 USDT |
| 2023-05-05 |
0.0961 USDT |
1,416,179.0486 GLCH |
0.0991 USDT |
0.0936 USDT |
0.0994 USDT |
0.0941 USDT |
| 2023-05-04 |
0.1002 USDT |
1,487,443.1134 GLCH |
0.1010 USDT |
0.0973 USDT |
0.1025 USDT |
0.0998 USDT |
| 2023-05-03 |
0.1005 USDT |
1,407,345.4099 GLCH |
0.1053 USDT |
0.0955 USDT |
0.1055 USDT |
0.0981 USDT |
| 2023-05-02 |
0.1072 USDT |
1,372,695.4796 GLCH |
0.1051 USDT |
0.1029 USDT |
0.1122 USDT |
0.1114 USDT |
| 2023-05-01 |
0.1026 USDT |
1,317,195.9854 GLCH |
0.1061 USDT |
0.1000 USDT |
0.1109 USDT |
0.1056 USDT |
| 2023-04-30 |
0.1082 USDT |
1,060,572.0209 GLCH |
0.1069 USDT |
0.1066 USDT |
0.1147 USDT |
0.1127 USDT |
| 2023-04-29 |
0.1080 USDT |
1,067,091.3794 GLCH |
0.1091 USDT |
0.1040 USDT |
0.1108 USDT |
0.1069 USDT |
| 2023-04-28 |
0.1091 USDT |
1,188,064.4022 GLCH |
0.1125 USDT |
0.1035 USDT |
0.1127 USDT |
0.1095 USDT |
| 2023-04-27 |
0.1141 USDT |
916,263.9437 GLCH |
0.1128 USDT |
0.1101 USDT |
0.1174 USDT |
0.1126 USDT |
| 2023-04-26 |
0.1117 USDT |
1,009,997.3214 GLCH |
0.1120 USDT |
0.1076 USDT |
0.1161 USDT |
0.1108 USDT |
| 2023-04-25 |
0.1088 USDT |
1,314,949.7129 GLCH |
0.1123 USDT |
0.1030 USDT |
0.1154 USDT |
0.1110 USDT |
| 2023-04-24 |
0.1134 USDT |
964,466.4987 GLCH |
0.1145 USDT |
0.1066 USDT |
0.1180 USDT |
0.1118 USDT |
| 2023-04-23 |
0.1163 USDT |
700,987.2766 GLCH |
0.1173 USDT |
0.1115 USDT |
0.1207 USDT |
0.1150 USDT |
| 2023-04-22 |
0.1141 USDT |
870,819.2286 GLCH |
0.1155 USDT |
0.1100 USDT |
0.1251 USDT |
0.1165 USDT |
| 2023-04-21 |
0.1207 USDT |
1,057,926.0024 GLCH |
0.1179 USDT |
0.1136 USDT |
0.1269 USDT |
0.1154 USDT |
| 2023-04-20 |
0.1175 USDT |
1,077,904.1323 GLCH |
0.1142 USDT |
0.1121 USDT |
0.1223 USDT |
0.1188 USDT |
| 2023-04-19 |
0.1206 USDT |
1,363,047.5173 GLCH |
0.1278 USDT |
0.1150 USDT |
0.1297 USDT |
0.1180 USDT |
| 2023-04-18 |
0.1321 USDT |
1,250,353.0644 GLCH |
0.1349 USDT |
0.1247 USDT |
0.1482 USDT |
0.1268 USDT |
| 2023-04-17 |
0.1342 USDT |
1,121,062.0194 GLCH |
0.1494 USDT |
0.1254 USDT |
0.1512 USDT |
0.1352 USDT |
| 2023-04-16 |
0.1420 USDT |
639,984.8951 GLCH |
0.1357 USDT |
0.1324 USDT |
0.1520 USDT |
0.1487 USDT |
| 2023-04-15 |
0.1360 USDT |
482,558.9420 GLCH |
0.1361 USDT |
0.1322 USDT |
0.1400 USDT |
0.1349 USDT |
| 2023-04-14 |
0.1414 USDT |
1,082,872.5315 GLCH |
0.1387 USDT |
0.1341 USDT |
0.1532 USDT |
0.1365 USDT |
| 2023-04-13 |
0.1414 USDT |
1,612,616.6425 GLCH |
0.1519 USDT |
0.1300 USDT |
0.1530 USDT |
0.1344 USDT |
| 2023-04-12 |
0.1335 USDT |
3,884,979.9344 GLCH |
0.1151 USDT |
0.1146 USDT |
0.1570 USDT |
0.1440 USDT |
| 2023-04-11 |
0.1071 USDT |
2,144,348.2185 GLCH |
0.1001 USDT |
0.0994 USDT |
0.1167 USDT |
0.1149 USDT |
| 2023-04-10 |
0.1002 USDT |
1,540,560.1538 GLCH |
0.1010 USDT |
0.0910 USDT |
0.1054 USDT |
0.0992 USDT |
| 2023-04-09 |
0.0953 USDT |
1,456,919.9067 GLCH |
0.0983 USDT |
0.0912 USDT |
0.0987 USDT |
0.0931 USDT |
| 2023-04-08 |
0.0967 USDT |
2,396,038.3520 GLCH |
0.0898 USDT |
0.0891 USDT |
0.1003 USDT |
0.0983 USDT |
| 2023-04-07 |
0.0887 USDT |
1,217,495.5573 GLCH |
0.0879 USDT |
0.0841 USDT |
0.0940 USDT |
0.0917 USDT |
| 2023-04-06 |
0.0874 USDT |
1,517,719.5576 GLCH |
0.0901 USDT |
0.0835 USDT |
0.0913 USDT |
0.0855 USDT |
| 2023-04-05 |
0.0905 USDT |
1,688,330.7016 GLCH |
0.0863 USDT |
0.0835 USDT |
0.0951 USDT |
0.0899 USDT |
| 2023-04-04 |
0.0881 USDT |
2,904,788.0532 GLCH |
0.0836 USDT |
0.0818 USDT |
0.0963 USDT |
0.0856 USDT |
| 2023-04-03 |
0.0789 USDT |
1,222,783.4806 GLCH |
0.0756 USDT |
0.0747 USDT |
0.0839 USDT |
0.0828 USDT |
| 2023-04-02 |
0.0782 USDT |
1,961,221.7983 GLCH |
0.0775 USDT |
0.0756 USDT |
0.0820 USDT |
0.0767 USDT |
| 2023-04-01 |
0.0798 USDT |
1,577,479.4500 GLCH |
0.0835 USDT |
0.0760 USDT |
0.0836 USDT |
0.0775 USDT |
| 2023-03-31 |
0.0766 USDT |
2,370,912.2484 GLCH |
0.0787 USDT |
0.0723 USDT |
0.0818 USDT |
0.0805 USDT |
| 2023-03-30 |
0.0774 USDT |
4,079,955.6765 GLCH |
0.0670 USDT |
0.0666 USDT |
0.0947 USDT |
0.0775 USDT |
| 2023-03-29 |
0.0664 USDT |
2,437,433.8257 GLCH |
0.0661 USDT |
0.0647 USDT |
0.0681 USDT |
0.0670 USDT |
| 2023-03-28 |
0.0647 USDT |
2,278,854.3740 GLCH |
0.0643 USDT |
0.0627 USDT |
0.0681 USDT |
0.0665 USDT |