Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-27 |
0.0640 USDT |
2,299,126.3904 GLCH |
0.0648 USDT |
0.0617 USDT |
0.0672 USDT |
0.0642 USDT |
| 2023-03-26 |
0.0640 USDT |
2,481,122.6436 GLCH |
0.0620 USDT |
0.0600 USDT |
0.0697 USDT |
0.0651 USDT |
| 2023-03-25 |
0.0652 USDT |
2,209,380.6189 GLCH |
0.0688 USDT |
0.0591 USDT |
0.0695 USDT |
0.0616 USDT |
| 2023-03-24 |
0.0694 USDT |
2,049,703.7710 GLCH |
0.0702 USDT |
0.0683 USDT |
0.0706 USDT |
0.0694 USDT |
| 2023-03-23 |
0.0673 USDT |
2,081,060.6601 GLCH |
0.0661 USDT |
0.0660 USDT |
0.0701 USDT |
0.0691 USDT |
| 2023-03-22 |
0.0686 USDT |
1,946,027.6072 GLCH |
0.0714 USDT |
0.0650 USDT |
0.0715 USDT |
0.0661 USDT |
| 2023-03-21 |
0.0710 USDT |
1,264,074.1430 GLCH |
0.0732 USDT |
0.0680 USDT |
0.0740 USDT |
0.0709 USDT |
| 2023-03-20 |
0.0712 USDT |
1,249,562.2389 GLCH |
0.0724 USDT |
0.0690 USDT |
0.0745 USDT |
0.0732 USDT |
| 2023-03-19 |
0.0685 USDT |
1,666,913.7958 GLCH |
0.0664 USDT |
0.0656 USDT |
0.0749 USDT |
0.0728 USDT |
| 2023-03-18 |
0.0667 USDT |
905,031.5083 GLCH |
0.0664 USDT |
0.0654 USDT |
0.0698 USDT |
0.0669 USDT |
| 2023-03-17 |
0.0640 USDT |
940,965.9742 GLCH |
0.0605 USDT |
0.0605 USDT |
0.0654 USDT |
0.0639 USDT |
| 2023-03-16 |
0.0605 USDT |
345,385.8032 GLCH |
0.0612 USDT |
0.0590 USDT |
0.0630 USDT |
0.0601 USDT |
| 2023-03-15 |
0.0635 USDT |
167,230.4783 GLCH |
0.0656 USDT |
0.0611 USDT |
0.0663 USDT |
0.0620 USDT |
| 2023-03-14 |
0.0647 USDT |
411,152.7942 GLCH |
0.0649 USDT |
0.0621 USDT |
0.0675 USDT |
0.0648 USDT |
| 2023-03-13 |
0.0635 USDT |
532,251.5055 GLCH |
0.0594 USDT |
0.0594 USDT |
0.0678 USDT |
0.0634 USDT |
| 2023-03-12 |
0.0569 USDT |
174,196.6846 GLCH |
0.0567 USDT |
0.0557 USDT |
0.0591 USDT |
0.0591 USDT |
| 2023-03-11 |
0.0567 USDT |
394,263.3810 GLCH |
0.0575 USDT |
0.0550 USDT |
0.0608 USDT |
0.0567 USDT |
| 2023-03-10 |
0.0590 USDT |
689,322.2121 GLCH |
0.0568 USDT |
0.0559 USDT |
0.0635 USDT |
0.0570 USDT |
| 2023-03-09 |
0.0638 USDT |
408,490.4426 GLCH |
0.0680 USDT |
0.0585 USDT |
0.0680 USDT |
0.0585 USDT |
| 2023-03-08 |
0.0678 USDT |
226,658.9942 GLCH |
0.0676 USDT |
0.0665 USDT |
0.0692 USDT |
0.0686 USDT |
| 2023-03-07 |
0.0681 USDT |
358,470.8646 GLCH |
0.0676 USDT |
0.0667 USDT |
0.0695 USDT |
0.0688 USDT |
| 2023-03-06 |
0.0679 USDT |
247,134.1311 GLCH |
0.0690 USDT |
0.0669 USDT |
0.0694 USDT |
0.0682 USDT |
| 2023-03-05 |
0.0686 USDT |
521,261.5433 GLCH |
0.0640 USDT |
0.0631 USDT |
0.0719 USDT |
0.0693 USDT |
| 2023-03-04 |
0.0630 USDT |
265,773.1424 GLCH |
0.0631 USDT |
0.0609 USDT |
0.0657 USDT |
0.0641 USDT |
| 2023-03-03 |
0.0637 USDT |
541,213.7900 GLCH |
0.0659 USDT |
0.0603 USDT |
0.0700 USDT |
0.0634 USDT |
| 2023-03-02 |
0.0660 USDT |
395,223.0294 GLCH |
0.0700 USDT |
0.0627 USDT |
0.0700 USDT |
0.0648 USDT |
| 2023-03-01 |
0.0688 USDT |
345,809.2800 GLCH |
0.0673 USDT |
0.0654 USDT |
0.0710 USDT |
0.0684 USDT |
| 2023-02-28 |
0.0691 USDT |
998,317.2980 GLCH |
0.0737 USDT |
0.0644 USDT |
0.0740 USDT |
0.0672 USDT |
| 2023-02-27 |
0.0726 USDT |
1,650,926.6443 GLCH |
0.0685 USDT |
0.0681 USDT |
0.0775 USDT |
0.0719 USDT |
| 2023-02-26 |
0.0717 USDT |
1,991,069.5174 GLCH |
0.0738 USDT |
0.0672 USDT |
0.0808 USDT |
0.0686 USDT |
| 2023-02-25 |
0.0794 USDT |
4,020,660.5513 GLCH |
0.0819 USDT |
0.0701 USDT |
0.0903 USDT |
0.0718 USDT |
| 2023-02-24 |
0.0968 USDT |
12,188,395.6453 GLCH |
0.0646 USDT |
0.0630 USDT |
0.1762 USDT |
0.0920 USDT |
| 2023-02-23 |
0.0640 USDT |
335,245.5248 GLCH |
0.0625 USDT |
0.0615 USDT |
0.0664 USDT |
0.0639 USDT |
| 2023-02-22 |
0.0613 USDT |
1,220,509.7803 GLCH |
0.0665 USDT |
0.0580 USDT |
0.0673 USDT |
0.0621 USDT |
| 2023-02-21 |
0.0713 USDT |
254,324.3980 GLCH |
0.0744 USDT |
0.0670 USDT |
0.0749 USDT |
0.0672 USDT |
| 2023-02-20 |
0.0722 USDT |
254,891.1797 GLCH |
0.0725 USDT |
0.0711 USDT |
0.0737 USDT |
0.0735 USDT |
| 2023-02-19 |
0.0734 USDT |
362,440.1663 GLCH |
0.0738 USDT |
0.0716 USDT |
0.0747 USDT |
0.0729 USDT |
| 2023-02-18 |
0.0728 USDT |
909,849.7642 GLCH |
0.0734 USDT |
0.0713 USDT |
0.0754 USDT |
0.0730 USDT |
| 2023-02-17 |
0.0725 USDT |
1,787,135.7194 GLCH |
0.0737 USDT |
0.0693 USDT |
0.0756 USDT |
0.0734 USDT |
| 2023-02-16 |
0.0776 USDT |
2,408,027.8708 GLCH |
0.0796 USDT |
0.0730 USDT |
0.0849 USDT |
0.0736 USDT |
| 2023-02-15 |
0.0729 USDT |
1,647,978.6712 GLCH |
0.0743 USDT |
0.0703 USDT |
0.0765 USDT |
0.0735 USDT |
| 2023-02-14 |
0.0690 USDT |
1,398,957.3430 GLCH |
0.0695 USDT |
0.0650 USDT |
0.0735 USDT |
0.0734 USDT |
| 2023-02-13 |
0.0662 USDT |
1,903,562.9710 GLCH |
0.0673 USDT |
0.0625 USDT |
0.0698 USDT |
0.0676 USDT |
| 2023-02-12 |
0.0705 USDT |
1,594,067.4690 GLCH |
0.0715 USDT |
0.0688 USDT |
0.0736 USDT |
0.0713 USDT |
| 2023-02-11 |
0.0686 USDT |
1,854,497.3773 GLCH |
0.0659 USDT |
0.0640 USDT |
0.0771 USDT |
0.0727 USDT |
| 2023-02-10 |
0.0659 USDT |
3,754,440.1866 GLCH |
0.0659 USDT |
0.0644 USDT |
0.0669 USDT |
0.0651 USDT |
| 2023-02-09 |
0.0705 USDT |
4,070,391.7520 GLCH |
0.0749 USDT |
0.0656 USDT |
0.0770 USDT |
0.0663 USDT |
| 2023-02-08 |
0.0747 USDT |
515,926.9930 GLCH |
0.0765 USDT |
0.0720 USDT |
0.0798 USDT |
0.0747 USDT |
| 2023-02-07 |
0.0751 USDT |
363,444.4953 GLCH |
0.0764 USDT |
0.0715 USDT |
0.0791 USDT |
0.0750 USDT |
| 2023-02-06 |
0.0761 USDT |
646,532.3289 GLCH |
0.0775 USDT |
0.0715 USDT |
0.0830 USDT |
0.0764 USDT |