Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
0.0528 USDT |
295,181.9378 GLCH |
0.0534 USDT |
0.0513 USDT |
0.0544 USDT |
0.0536 USDT |
| 2022-10-27 |
0.0567 USDT |
252,300.8099 GLCH |
0.0577 USDT |
0.0546 USDT |
0.0589 USDT |
0.0553 USDT |
| 2022-10-26 |
0.0561 USDT |
393,210.7953 GLCH |
0.0539 USDT |
0.0536 USDT |
0.0594 USDT |
0.0578 USDT |
| 2022-10-25 |
0.0550 USDT |
722,128.4221 GLCH |
0.0559 USDT |
0.0527 USDT |
0.0573 USDT |
0.0547 USDT |
| 2022-10-24 |
0.0577 USDT |
2,280,204.8776 GLCH |
0.0526 USDT |
0.0522 USDT |
0.0619 USDT |
0.0544 USDT |
| 2022-10-23 |
0.0515 USDT |
304,494.8945 GLCH |
0.0521 USDT |
0.0496 USDT |
0.0550 USDT |
0.0530 USDT |
| 2022-10-22 |
0.0508 USDT |
415,456.1724 GLCH |
0.0507 USDT |
0.0485 USDT |
0.0549 USDT |
0.0513 USDT |
| 2022-10-21 |
0.0508 USDT |
623,184.3700 GLCH |
0.0509 USDT |
0.0474 USDT |
0.0540 USDT |
0.0512 USDT |
| 2022-10-20 |
0.0542 USDT |
547,636.7258 GLCH |
0.0543 USDT |
0.0523 USDT |
0.0566 USDT |
0.0541 USDT |
| 2022-10-19 |
0.0602 USDT |
299,988.9543 GLCH |
0.0614 USDT |
0.0576 USDT |
0.0641 USDT |
0.0577 USDT |
| 2022-10-18 |
0.0615 USDT |
198,670.5312 GLCH |
0.0616 USDT |
0.0598 USDT |
0.0628 USDT |
0.0612 USDT |
| 2022-10-17 |
0.0622 USDT |
1,099,546.3617 GLCH |
0.0646 USDT |
0.0584 USDT |
0.0658 USDT |
0.0623 USDT |
| 2022-10-16 |
0.0651 USDT |
325,183.9789 GLCH |
0.0652 USDT |
0.0627 USDT |
0.0680 USDT |
0.0654 USDT |
| 2022-10-15 |
0.0663 USDT |
171,021.6846 GLCH |
0.0684 USDT |
0.0647 USDT |
0.0684 USDT |
0.0657 USDT |
| 2022-10-14 |
0.0694 USDT |
95,782.5396 GLCH |
0.0691 USDT |
0.0678 USDT |
0.0699 USDT |
0.0685 USDT |
| 2022-10-13 |
0.0684 USDT |
170,696.5535 GLCH |
0.0701 USDT |
0.0676 USDT |
0.0703 USDT |
0.0686 USDT |
| 2022-10-12 |
0.0684 USDT |
42,593.9163 GLCH |
0.0672 USDT |
0.0669 USDT |
0.0704 USDT |
0.0690 USDT |
| 2022-10-11 |
0.0706 USDT |
330,837.2572 GLCH |
0.0691 USDT |
0.0665 USDT |
0.0770 USDT |
0.0701 USDT |
| 2022-10-10 |
0.0704 USDT |
78,379.4470 GLCH |
0.0710 USDT |
0.0695 USDT |
0.0720 USDT |
0.0695 USDT |
| 2022-10-09 |
0.0712 USDT |
35,904.0935 GLCH |
0.0711 USDT |
0.0704 USDT |
0.0721 USDT |
0.0717 USDT |
| 2022-10-08 |
0.0708 USDT |
54,610.0414 GLCH |
0.0712 USDT |
0.0705 USDT |
0.0720 USDT |
0.0718 USDT |
| 2022-10-07 |
0.0715 USDT |
58,615.8798 GLCH |
0.0711 USDT |
0.0706 USDT |
0.0723 USDT |
0.0706 USDT |
| 2022-10-06 |
0.0734 USDT |
433,014.9699 GLCH |
0.0744 USDT |
0.0708 USDT |
0.0762 USDT |
0.0711 USDT |
| 2022-10-05 |
0.0715 USDT |
408,952.1729 GLCH |
0.0711 USDT |
0.0687 USDT |
0.0770 USDT |
0.0742 USDT |
| 2022-10-04 |
0.0708 USDT |
63,214.8133 GLCH |
0.0706 USDT |
0.0695 USDT |
0.0716 USDT |
0.0710 USDT |
| 2022-10-03 |
0.0706 USDT |
90,263.0424 GLCH |
0.0700 USDT |
0.0695 USDT |
0.0720 USDT |
0.0710 USDT |
| 2022-10-02 |
0.0717 USDT |
74,949.9249 GLCH |
0.0716 USDT |
0.0705 USDT |
0.0736 USDT |
0.0713 USDT |
| 2022-10-01 |
0.0710 USDT |
156,476.0386 GLCH |
0.0704 USDT |
0.0692 USDT |
0.0739 USDT |
0.0720 USDT |
| 2022-09-30 |
0.0711 USDT |
107,267.1891 GLCH |
0.0707 USDT |
0.0693 USDT |
0.0734 USDT |
0.0706 USDT |
| 2022-09-29 |
0.0707 USDT |
66,422.8453 GLCH |
0.0708 USDT |
0.0700 USDT |
0.0722 USDT |
0.0711 USDT |
| 2022-09-28 |
0.0710 USDT |
319,534.8551 GLCH |
0.0695 USDT |
0.0675 USDT |
0.0755 USDT |
0.0742 USDT |
| 2022-09-27 |
0.0708 USDT |
286,419.1718 GLCH |
0.0710 USDT |
0.0683 USDT |
0.0733 USDT |
0.0695 USDT |
| 2022-09-26 |
0.0704 USDT |
76,470.1224 GLCH |
0.0705 USDT |
0.0690 USDT |
0.0716 USDT |
0.0709 USDT |
| 2022-09-25 |
0.0711 USDT |
71,929.7466 GLCH |
0.0717 USDT |
0.0697 USDT |
0.0730 USDT |
0.0709 USDT |
| 2022-09-24 |
0.0759 USDT |
163,311.7519 GLCH |
0.0745 USDT |
0.0730 USDT |
0.0788 USDT |
0.0767 USDT |
| 2022-09-23 |
0.0731 USDT |
984,926.0020 GLCH |
0.0717 USDT |
0.0683 USDT |
0.0803 USDT |
0.0749 USDT |
| 2022-09-22 |
0.0703 USDT |
93,946.9298 GLCH |
0.0682 USDT |
0.0682 USDT |
0.0721 USDT |
0.0713 USDT |
| 2022-09-21 |
0.0740 USDT |
381,051.8104 GLCH |
0.0770 USDT |
0.0660 USDT |
0.0790 USDT |
0.0683 USDT |
| 2022-09-20 |
0.0775 USDT |
24,876.8599 GLCH |
0.0791 USDT |
0.0763 USDT |
0.0791 USDT |
0.0770 USDT |
| 2022-09-19 |
0.0771 USDT |
159,539.6431 GLCH |
0.0775 USDT |
0.0756 USDT |
0.0802 USDT |
0.0802 USDT |
| 2022-09-18 |
0.0808 USDT |
76,444.0636 GLCH |
0.0815 USDT |
0.0784 USDT |
0.0833 USDT |
0.0788 USDT |
| 2022-09-17 |
0.0807 USDT |
43,186.3455 GLCH |
0.0796 USDT |
0.0790 USDT |
0.0820 USDT |
0.0812 USDT |
| 2022-09-16 |
0.0798 USDT |
389,075.8020 GLCH |
0.0800 USDT |
0.0770 USDT |
0.0826 USDT |
0.0796 USDT |
| 2022-09-15 |
0.0809 USDT |
94,306.3760 GLCH |
0.0822 USDT |
0.0792 USDT |
0.0832 USDT |
0.0807 USDT |
| 2022-09-14 |
0.0841 USDT |
418,533.2119 GLCH |
0.0778 USDT |
0.0778 USDT |
0.0870 USDT |
0.0835 USDT |
| 2022-09-13 |
0.0815 USDT |
229,433.1426 GLCH |
0.0822 USDT |
0.0776 USDT |
0.0870 USDT |
0.0796 USDT |
| 2022-09-12 |
0.0844 USDT |
163,330.7031 GLCH |
0.0842 USDT |
0.0816 USDT |
0.0875 USDT |
0.0826 USDT |
| 2022-09-11 |
0.0858 USDT |
164,014.2975 GLCH |
0.0853 USDT |
0.0830 USDT |
0.0876 USDT |
0.0830 USDT |
| 2022-09-10 |
0.0851 USDT |
134,239.3497 GLCH |
0.0834 USDT |
0.0820 USDT |
0.0880 USDT |
0.0831 USDT |
| 2022-09-09 |
0.0817 USDT |
3,080,376.6362 GLCH |
0.0803 USDT |
0.0792 USDT |
0.0875 USDT |
0.0830 USDT |