Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.5139 USDT |
195,733.9912 |
0.5113 USDT |
0.4921 USDT |
0.5423 USDT |
0.5240 USDT |
| 2024-12-04 |
0.5088 USDT |
315,448.5081 |
0.5002 USDT |
0.4896 USDT |
0.5337 USDT |
0.5248 USDT |
| 2024-12-03 |
0.4861 USDT |
221,580.9174 |
0.4835 USDT |
0.4150 USDT |
0.5281 USDT |
0.4711 USDT |
| 2024-12-02 |
0.4768 USDT |
55,390.2243 |
0.4968 USDT |
0.4518 USDT |
0.4998 USDT |
0.4679 USDT |
| 2024-12-01 |
0.4874 USDT |
47,649.8137 |
0.4955 USDT |
0.4757 USDT |
0.4968 USDT |
0.4907 USDT |
| 2024-11-30 |
0.4964 USDT |
101,067.0328 |
0.4935 USDT |
0.4882 USDT |
0.5140 USDT |
0.4962 USDT |
| 2024-11-29 |
0.4919 USDT |
207,681.9422 |
0.4702 USDT |
0.4651 USDT |
0.5260 USDT |
0.4969 USDT |
| 2024-11-28 |
0.4682 USDT |
160,010.7728 |
0.4861 USDT |
0.4591 USDT |
0.4861 USDT |
0.4702 USDT |
| 2024-11-27 |
0.4843 USDT |
475,724.1496 |
0.4952 USDT |
0.4701 USDT |
0.5245 USDT |
0.4948 USDT |
| 2024-11-26 |
0.5834 USDT |
1,449,153.4513 |
0.4647 USDT |
0.4647 USDT |
0.6660 USDT |
0.5174 USDT |
| 2024-11-25 |
0.4749 USDT |
619,077.2177 |
0.4138 USDT |
0.4099 USDT |
0.5608 USDT |
0.4633 USDT |
| 2024-11-24 |
0.3917 USDT |
154,898.7028 |
0.3818 USDT |
0.3682 USDT |
0.4078 USDT |
0.3749 USDT |
| 2024-11-23 |
0.3786 USDT |
132,650.6993 |
0.3711 USDT |
0.3659 USDT |
0.3938 USDT |
0.3824 USDT |
| 2024-11-22 |
0.3600 USDT |
112,567.8239 |
0.3612 USDT |
0.3475 USDT |
0.3706 USDT |
0.3600 USDT |
| 2024-11-21 |
0.3546 USDT |
116,396.1835 |
0.3445 USDT |
0.3357 USDT |
0.3653 USDT |
0.3569 USDT |
| 2024-11-20 |
0.3518 USDT |
64,747.5809 |
0.3629 USDT |
0.3445 USDT |
0.3629 USDT |
0.3480 USDT |
| 2024-11-19 |
0.3792 USDT |
214,915.3851 |
0.3712 USDT |
0.3558 USDT |
0.4015 USDT |
0.3598 USDT |
| 2024-11-18 |
0.3553 USDT |
112,688.9551 |
0.3418 USDT |
0.3413 USDT |
0.3775 USDT |
0.3689 USDT |
| 2024-11-17 |
0.3516 USDT |
67,265.8824 |
0.3641 USDT |
0.3414 USDT |
0.3641 USDT |
0.3486 USDT |
| 2024-11-16 |
0.3489 USDT |
48,618.9448 |
0.3396 USDT |
0.3388 USDT |
0.3599 USDT |
0.3599 USDT |
| 2024-11-15 |
0.3254 USDT |
25,542.2937 |
0.3219 USDT |
0.3108 USDT |
0.3338 USDT |
0.3308 USDT |
| 2024-11-14 |
0.3341 USDT |
122,054.2315 |
0.3449 USDT |
0.3173 USDT |
0.3518 USDT |
0.3309 USDT |
| 2024-11-13 |
0.3414 USDT |
166,084.3702 |
0.3506 USDT |
0.3257 USDT |
0.3704 USDT |
0.3444 USDT |
| 2024-11-12 |
0.3521 USDT |
232,019.9527 |
0.3501 USDT |
0.3258 USDT |
0.3723 USDT |
0.3516 USDT |
| 2024-11-11 |
0.3391 USDT |
166,616.2644 |
0.3338 USDT |
0.3246 USDT |
0.3478 USDT |
0.3443 USDT |
| 2024-11-10 |
0.3288 USDT |
99,236.3488 |
0.3217 USDT |
0.3187 USDT |
0.3384 USDT |
0.3352 USDT |
| 2024-11-09 |
0.3155 USDT |
30,299.8459 |
0.3129 USDT |
0.3073 USDT |
0.3216 USDT |
0.3138 USDT |
| 2024-11-08 |
0.3074 USDT |
36,184.3845 |
0.3092 USDT |
0.3005 USDT |
0.3129 USDT |
0.3082 USDT |
| 2024-11-07 |
0.3075 USDT |
66,635.2481 |
0.3069 USDT |
0.3016 USDT |
0.3144 USDT |
0.3084 USDT |
| 2024-11-06 |
0.2969 USDT |
47,146.0351 |
0.2823 USDT |
0.2823 USDT |
0.3050 USDT |
0.3002 USDT |
| 2024-11-05 |
0.2816 USDT |
19,482.2462 |
0.2725 USDT |
0.2715 USDT |
0.2877 USDT |
0.2820 USDT |
| 2024-11-04 |
0.2737 USDT |
29,665.9537 |
0.2747 USDT |
0.2647 USDT |
0.2789 USDT |
0.2706 USDT |
| 2024-11-03 |
0.2785 USDT |
57,312.7909 |
0.2867 USDT |
0.2676 USDT |
0.2873 USDT |
0.2763 USDT |
| 2024-11-02 |
0.2952 USDT |
60,892.1431 |
0.2945 USDT |
0.2845 USDT |
0.3037 USDT |
0.2858 USDT |
| 2024-11-01 |
0.2950 USDT |
23,800.7614 |
0.2966 USDT |
0.2896 USDT |
0.3023 USDT |
0.2933 USDT |
| 2024-10-31 |
0.3092 USDT |
34,974.0998 |
0.3157 USDT |
0.2967 USDT |
0.3161 USDT |
0.2972 USDT |
| 2024-10-30 |
0.3172 USDT |
26,935.6257 |
0.3205 USDT |
0.3138 USDT |
0.3205 USDT |
0.3169 USDT |
| 2024-10-29 |
0.3187 USDT |
26,123.7929 |
0.3102 USDT |
0.3097 USDT |
0.3274 USDT |
0.3201 USDT |
| 2024-10-28 |
0.3059 USDT |
42,077.4457 |
0.3104 USDT |
0.2993 USDT |
0.3139 USDT |
0.3057 USDT |
| 2024-10-27 |
0.3046 USDT |
28,648.6590 |
0.3047 USDT |
0.3025 USDT |
0.3120 USDT |
0.3120 USDT |
| 2024-10-26 |
0.3033 USDT |
23,018.1478 |
0.3005 USDT |
0.2967 USDT |
0.3082 USDT |
0.3037 USDT |
| 2024-10-25 |
0.3190 USDT |
33,794.8901 |
0.3298 USDT |
0.3089 USDT |
0.3298 USDT |
0.3147 USDT |
| 2024-10-24 |
0.3288 USDT |
38,141.8923 |
0.3247 USDT |
0.3227 USDT |
0.3355 USDT |
0.3291 USDT |
| 2024-10-23 |
0.3290 USDT |
31,570.6931 |
0.3404 USDT |
0.3159 USDT |
0.3408 USDT |
0.3211 USDT |
| 2024-10-22 |
0.3340 USDT |
14,492.9400 |
0.3388 USDT |
0.3293 USDT |
0.3393 USDT |
0.3393 USDT |
| 2024-10-21 |
0.3414 USDT |
50,778.8510 |
0.3547 USDT |
0.3321 USDT |
0.3547 USDT |
0.3376 USDT |
| 2024-10-20 |
0.3516 USDT |
76,698.1124 |
0.3593 USDT |
0.3452 USDT |
0.3646 USDT |
0.3517 USDT |
| 2024-10-19 |
0.3474 USDT |
124,597.2811 |
0.3345 USDT |
0.3345 USDT |
0.3542 USDT |
0.3535 USDT |
| 2024-10-18 |
0.3280 USDT |
39,706.6930 |
0.3242 USDT |
0.3234 USDT |
0.3338 USDT |
0.3330 USDT |
| 2024-10-17 |
0.3262 USDT |
28,323.2471 |
0.3301 USDT |
0.3200 USDT |
0.3348 USDT |
0.3218 USDT |