Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-05 |
0.0816 USDT |
544,810.4605 GLCH |
0.0835 USDT |
0.0756 USDT |
0.0870 USDT |
0.0793 USDT |
| 2023-02-04 |
0.0864 USDT |
482,548.5555 GLCH |
0.0893 USDT |
0.0815 USDT |
0.0909 USDT |
0.0828 USDT |
| 2023-02-03 |
0.0874 USDT |
937,350.9869 GLCH |
0.0843 USDT |
0.0785 USDT |
0.1010 USDT |
0.0898 USDT |
| 2023-02-02 |
0.0907 USDT |
1,318,807.1600 GLCH |
0.0849 USDT |
0.0825 USDT |
0.0984 USDT |
0.0855 USDT |
| 2023-02-01 |
0.0763 USDT |
708,711.0526 GLCH |
0.0732 USDT |
0.0723 USDT |
0.0868 USDT |
0.0797 USDT |
| 2023-01-31 |
0.0764 USDT |
2,023,283.2084 GLCH |
0.0780 USDT |
0.0721 USDT |
0.0813 USDT |
0.0754 USDT |
| 2023-01-30 |
0.0916 USDT |
5,048,917.3923 GLCH |
0.0846 USDT |
0.0800 USDT |
0.1105 USDT |
0.0826 USDT |
| 2023-01-29 |
0.0783 USDT |
4,759,350.2010 GLCH |
0.0619 USDT |
0.0614 USDT |
0.0979 USDT |
0.0828 USDT |
| 2023-01-28 |
0.0616 USDT |
812,130.4622 GLCH |
0.0601 USDT |
0.0600 USDT |
0.0646 USDT |
0.0622 USDT |
| 2023-01-27 |
0.0602 USDT |
1,316,468.6711 GLCH |
0.0595 USDT |
0.0581 USDT |
0.0647 USDT |
0.0610 USDT |
| 2023-01-26 |
0.0613 USDT |
1,625,247.9859 GLCH |
0.0611 USDT |
0.0583 USDT |
0.0639 USDT |
0.0621 USDT |
| 2023-01-25 |
0.0580 USDT |
1,837,860.4621 GLCH |
0.0563 USDT |
0.0527 USDT |
0.0607 USDT |
0.0601 USDT |
| 2023-01-24 |
0.0583 USDT |
9,189,293.2849 GLCH |
0.0490 USDT |
0.0481 USDT |
0.0700 USDT |
0.0566 USDT |
| 2023-01-23 |
0.0478 USDT |
7,702,764.1793 GLCH |
0.0459 USDT |
0.0458 USDT |
0.0497 USDT |
0.0483 USDT |
| 2023-01-22 |
0.0475 USDT |
6,492,951.2087 GLCH |
0.0397 USDT |
0.0391 USDT |
0.0528 USDT |
0.0475 USDT |
| 2023-01-21 |
0.0381 USDT |
3,435,858.2669 GLCH |
0.0376 USDT |
0.0360 USDT |
0.0410 USDT |
0.0405 USDT |
| 2023-01-20 |
0.0347 USDT |
2,155,261.7471 GLCH |
0.0336 USDT |
0.0332 USDT |
0.0368 USDT |
0.0365 USDT |
| 2023-01-19 |
0.0346 USDT |
3,166,262.6345 GLCH |
0.0357 USDT |
0.0332 USDT |
0.0365 USDT |
0.0338 USDT |
| 2023-01-18 |
0.0370 USDT |
473,918.7661 GLCH |
0.0384 USDT |
0.0351 USDT |
0.0394 USDT |
0.0360 USDT |
| 2023-01-17 |
0.0373 USDT |
399,745.1649 GLCH |
0.0380 USDT |
0.0366 USDT |
0.0386 USDT |
0.0380 USDT |
| 2023-01-16 |
0.0381 USDT |
718,568.2129 GLCH |
0.0383 USDT |
0.0371 USDT |
0.0398 USDT |
0.0383 USDT |
| 2023-01-15 |
0.0363 USDT |
1,837,334.0561 GLCH |
0.0369 USDT |
0.0355 USDT |
0.0377 USDT |
0.0372 USDT |
| 2023-01-14 |
0.0374 USDT |
2,315,319.4808 GLCH |
0.0362 USDT |
0.0357 USDT |
0.0388 USDT |
0.0366 USDT |
| 2023-01-13 |
0.0346 USDT |
2,046,896.4563 GLCH |
0.0348 USDT |
0.0338 USDT |
0.0353 USDT |
0.0349 USDT |
| 2023-01-12 |
0.0345 USDT |
2,699,039.9353 GLCH |
0.0336 USDT |
0.0335 USDT |
0.0360 USDT |
0.0348 USDT |
| 2023-01-11 |
0.0331 USDT |
1,691,039.0144 GLCH |
0.0334 USDT |
0.0322 USDT |
0.0336 USDT |
0.0333 USDT |
| 2023-01-10 |
0.0335 USDT |
2,622,425.8831 GLCH |
0.0349 USDT |
0.0321 USDT |
0.0349 USDT |
0.0334 USDT |
| 2023-01-09 |
0.0360 USDT |
2,298,203.7016 GLCH |
0.0354 USDT |
0.0345 USDT |
0.0370 USDT |
0.0347 USDT |
| 2023-01-08 |
0.0348 USDT |
2,940,153.6041 GLCH |
0.0334 USDT |
0.0330 USDT |
0.0390 USDT |
0.0349 USDT |
| 2023-01-07 |
0.0333 USDT |
1,775,850.1198 GLCH |
0.0326 USDT |
0.0325 USDT |
0.0343 USDT |
0.0333 USDT |
| 2023-01-06 |
0.0325 USDT |
4,429,411.6435 GLCH |
0.0328 USDT |
0.0319 USDT |
0.0328 USDT |
0.0322 USDT |
| 2023-01-05 |
0.0320 USDT |
6,846,994.7453 GLCH |
0.0319 USDT |
0.0314 USDT |
0.0334 USDT |
0.0331 USDT |
| 2023-01-04 |
0.0321 USDT |
5,504,779.7758 GLCH |
0.0317 USDT |
0.0310 USDT |
0.0332 USDT |
0.0324 USDT |
| 2023-01-03 |
0.0314 USDT |
3,494,082.4747 GLCH |
0.0310 USDT |
0.0304 USDT |
0.0322 USDT |
0.0313 USDT |
| 2023-01-02 |
0.0308 USDT |
7,247,835.1016 GLCH |
0.0307 USDT |
0.0301 USDT |
0.0315 USDT |
0.0313 USDT |
| 2023-01-01 |
0.0310 USDT |
843,976.7271 GLCH |
0.0310 USDT |
0.0300 USDT |
0.0317 USDT |
0.0309 USDT |
| 2022-12-31 |
0.0314 USDT |
675,482.7641 GLCH |
0.0318 USDT |
0.0302 USDT |
0.0324 USDT |
0.0309 USDT |
| 2022-12-30 |
0.0333 USDT |
5,503,113.4168 GLCH |
0.0339 USDT |
0.0316 USDT |
0.0341 USDT |
0.0317 USDT |
| 2022-12-29 |
0.0348 USDT |
16,008,265.6090 GLCH |
0.0347 USDT |
0.0335 USDT |
0.0361 USDT |
0.0342 USDT |
| 2022-12-28 |
0.0366 USDT |
12,014,132.5952 GLCH |
0.0371 USDT |
0.0351 USDT |
0.0377 USDT |
0.0351 USDT |
| 2022-12-27 |
0.0383 USDT |
13,407,975.0460 GLCH |
0.0387 USDT |
0.0367 USDT |
0.0408 USDT |
0.0369 USDT |
| 2022-12-26 |
0.0377 USDT |
8,118,521.4210 GLCH |
0.0368 USDT |
0.0359 USDT |
0.0388 USDT |
0.0387 USDT |
| 2022-12-25 |
0.0362 USDT |
5,647,194.6676 GLCH |
0.0370 USDT |
0.0353 USDT |
0.0371 USDT |
0.0368 USDT |
| 2022-12-24 |
0.0365 USDT |
5,745,039.3906 GLCH |
0.0375 USDT |
0.0350 USDT |
0.0375 USDT |
0.0370 USDT |
| 2022-12-23 |
0.0375 USDT |
5,929,174.4126 GLCH |
0.0342 USDT |
0.0331 USDT |
0.0472 USDT |
0.0375 USDT |
| 2022-12-22 |
0.0337 USDT |
2,309,712.3604 GLCH |
0.0344 USDT |
0.0321 USDT |
0.0350 USDT |
0.0339 USDT |
| 2022-12-21 |
0.0331 USDT |
1,723,923.3462 GLCH |
0.0312 USDT |
0.0309 USDT |
0.0354 USDT |
0.0344 USDT |
| 2022-12-20 |
0.0325 USDT |
517,052.1582 GLCH |
0.0314 USDT |
0.0311 USDT |
0.0367 USDT |
0.0318 USDT |
| 2022-12-19 |
0.0330 USDT |
159,590.3219 GLCH |
0.0340 USDT |
0.0325 USDT |
0.0340 USDT |
0.0325 USDT |
| 2022-12-18 |
0.0341 USDT |
125,834.2726 GLCH |
0.0335 USDT |
0.0335 USDT |
0.0354 USDT |
0.0337 USDT |