Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
0.0334 USDT |
128,896.7336 GLCH |
0.0340 USDT |
0.0328 USDT |
0.0345 USDT |
0.0334 USDT |
| 2022-12-16 |
0.0356 USDT |
195,051.5171 GLCH |
0.0357 USDT |
0.0344 USDT |
0.0368 USDT |
0.0352 USDT |
| 2022-12-15 |
0.0354 USDT |
265,190.6914 GLCH |
0.0373 USDT |
0.0341 USDT |
0.0373 USDT |
0.0350 USDT |
| 2022-12-14 |
0.0383 USDT |
422,064.9872 GLCH |
0.0384 USDT |
0.0375 USDT |
0.0393 USDT |
0.0376 USDT |
| 2022-12-13 |
0.0391 USDT |
1,460,438.0326 GLCH |
0.0404 USDT |
0.0366 USDT |
0.0419 USDT |
0.0378 USDT |
| 2022-12-12 |
0.0387 USDT |
3,200,652.3340 GLCH |
0.0334 USDT |
0.0320 USDT |
0.0424 USDT |
0.0396 USDT |
| 2022-12-11 |
0.0349 USDT |
483,994.8667 GLCH |
0.0334 USDT |
0.0325 USDT |
0.0394 USDT |
0.0339 USDT |
| 2022-12-10 |
0.0339 USDT |
275,892.1767 GLCH |
0.0342 USDT |
0.0326 USDT |
0.0351 USDT |
0.0331 USDT |
| 2022-12-09 |
0.0354 USDT |
646,607.5653 GLCH |
0.0365 USDT |
0.0336 USDT |
0.0388 USDT |
0.0338 USDT |
| 2022-12-08 |
0.0365 USDT |
1,312,381.5687 GLCH |
0.0326 USDT |
0.0326 USDT |
0.0395 USDT |
0.0374 USDT |
| 2022-12-07 |
0.0329 USDT |
360,722.2061 GLCH |
0.0323 USDT |
0.0307 USDT |
0.0345 USDT |
0.0316 USDT |
| 2022-12-06 |
0.0326 USDT |
130,483.6981 GLCH |
0.0327 USDT |
0.0317 USDT |
0.0339 USDT |
0.0325 USDT |
| 2022-12-05 |
0.0335 USDT |
216,485.1504 GLCH |
0.0337 USDT |
0.0321 USDT |
0.0344 USDT |
0.0331 USDT |
| 2022-12-04 |
0.0331 USDT |
534,866.5394 GLCH |
0.0347 USDT |
0.0315 USDT |
0.0351 USDT |
0.0342 USDT |
| 2022-12-03 |
0.0360 USDT |
140,379.9352 GLCH |
0.0369 USDT |
0.0328 USDT |
0.0373 USDT |
0.0353 USDT |
| 2022-12-02 |
0.0361 USDT |
181,883.0073 GLCH |
0.0368 USDT |
0.0350 USDT |
0.0368 USDT |
0.0359 USDT |
| 2022-12-01 |
0.0373 USDT |
217,655.3922 GLCH |
0.0383 USDT |
0.0361 USDT |
0.0392 USDT |
0.0366 USDT |
| 2022-11-30 |
0.0365 USDT |
465,477.8061 GLCH |
0.0353 USDT |
0.0353 USDT |
0.0392 USDT |
0.0380 USDT |
| 2022-11-29 |
0.0367 USDT |
450,258.4002 GLCH |
0.0373 USDT |
0.0349 USDT |
0.0382 USDT |
0.0356 USDT |
| 2022-11-28 |
0.0375 USDT |
63,310.9410 GLCH |
0.0386 USDT |
0.0367 USDT |
0.0387 USDT |
0.0369 USDT |
| 2022-11-27 |
0.0398 USDT |
229,675.4830 GLCH |
0.0405 USDT |
0.0384 USDT |
0.0410 USDT |
0.0393 USDT |
| 2022-11-26 |
0.0403 USDT |
76,722.6798 GLCH |
0.0401 USDT |
0.0400 USDT |
0.0411 USDT |
0.0408 USDT |
| 2022-11-25 |
0.0382 USDT |
283,217.3868 GLCH |
0.0407 USDT |
0.0364 USDT |
0.0411 USDT |
0.0389 USDT |
| 2022-11-24 |
0.0394 USDT |
232,507.7342 GLCH |
0.0378 USDT |
0.0377 USDT |
0.0411 USDT |
0.0408 USDT |
| 2022-11-23 |
0.0376 USDT |
120,255.3804 GLCH |
0.0370 USDT |
0.0363 USDT |
0.0385 USDT |
0.0374 USDT |
| 2022-11-22 |
0.0352 USDT |
610,183.5905 GLCH |
0.0380 USDT |
0.0335 USDT |
0.0385 USDT |
0.0373 USDT |
| 2022-11-21 |
0.0398 USDT |
229,426.7076 GLCH |
0.0404 USDT |
0.0376 USDT |
0.0440 USDT |
0.0380 USDT |
| 2022-11-20 |
0.0404 USDT |
166,127.0295 GLCH |
0.0427 USDT |
0.0390 USDT |
0.0430 USDT |
0.0406 USDT |
| 2022-11-19 |
0.0429 USDT |
144,943.7802 GLCH |
0.0430 USDT |
0.0413 USDT |
0.0436 USDT |
0.0414 USDT |
| 2022-11-18 |
0.0429 USDT |
164,830.5232 GLCH |
0.0427 USDT |
0.0417 USDT |
0.0442 USDT |
0.0433 USDT |
| 2022-11-17 |
0.0420 USDT |
218,961.6931 GLCH |
0.0425 USDT |
0.0420 USDT |
0.0430 USDT |
0.0429 USDT |
| 2022-11-16 |
0.0411 USDT |
239,199.1836 GLCH |
0.0427 USDT |
0.0395 USDT |
0.0436 USDT |
0.0408 USDT |
| 2022-11-15 |
0.0440 USDT |
407,402.9784 GLCH |
0.0414 USDT |
0.0414 USDT |
0.0471 USDT |
0.0433 USDT |
| 2022-11-14 |
0.0416 USDT |
152,508.2662 GLCH |
0.0422 USDT |
0.0403 USDT |
0.0429 USDT |
0.0410 USDT |
| 2022-11-13 |
0.0426 USDT |
161,875.0172 GLCH |
0.0445 USDT |
0.0412 USDT |
0.0447 USDT |
0.0417 USDT |
| 2022-11-12 |
0.0442 USDT |
288,648.0886 GLCH |
0.0452 USDT |
0.0417 USDT |
0.0496 USDT |
0.0446 USDT |
| 2022-11-11 |
0.0444 USDT |
144,410.7205 GLCH |
0.0453 USDT |
0.0427 USDT |
0.0457 USDT |
0.0451 USDT |
| 2022-11-10 |
0.0453 USDT |
642,035.3318 GLCH |
0.0410 USDT |
0.0402 USDT |
0.0499 USDT |
0.0461 USDT |
| 2022-11-09 |
0.0432 USDT |
412,558.6823 GLCH |
0.0474 USDT |
0.0407 USDT |
0.0474 USDT |
0.0410 USDT |
| 2022-11-08 |
0.0488 USDT |
320,469.6568 GLCH |
0.0502 USDT |
0.0470 USDT |
0.0506 USDT |
0.0492 USDT |
| 2022-11-07 |
0.0508 USDT |
292,802.0453 GLCH |
0.0515 USDT |
0.0497 USDT |
0.0520 USDT |
0.0507 USDT |
| 2022-11-06 |
0.0529 USDT |
274,456.1703 GLCH |
0.0541 USDT |
0.0516 USDT |
0.0541 USDT |
0.0523 USDT |
| 2022-11-05 |
0.0525 USDT |
263,565.4611 GLCH |
0.0521 USDT |
0.0515 USDT |
0.0545 USDT |
0.0538 USDT |
| 2022-11-04 |
0.0539 USDT |
200,674.5169 GLCH |
0.0517 USDT |
0.0515 USDT |
0.0565 USDT |
0.0540 USDT |
| 2022-11-03 |
0.0530 USDT |
100,076.1221 GLCH |
0.0531 USDT |
0.0521 USDT |
0.0540 USDT |
0.0527 USDT |
| 2022-11-02 |
0.0525 USDT |
114,866.0196 GLCH |
0.0536 USDT |
0.0512 USDT |
0.0536 USDT |
0.0533 USDT |
| 2022-11-01 |
0.0550 USDT |
156,555.1348 GLCH |
0.0549 USDT |
0.0539 USDT |
0.0561 USDT |
0.0550 USDT |
| 2022-10-31 |
0.0559 USDT |
271,269.2405 GLCH |
0.0561 USDT |
0.0549 USDT |
0.0573 USDT |
0.0555 USDT |
| 2022-10-30 |
0.0557 USDT |
164,091.7618 GLCH |
0.0561 USDT |
0.0549 USDT |
0.0572 USDT |
0.0555 USDT |
| 2022-10-29 |
0.0562 USDT |
318,092.3218 GLCH |
0.0556 USDT |
0.0550 USDT |
0.0575 USDT |
0.0563 USDT |