Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3151 USDT |
246,432.2386 |
0.2975 USDT |
0.2954 USDT |
0.3377 USDT |
0.3063 USDT |
| 2024-07-07 |
0.3175 USDT |
238,547.6981 |
0.2935 USDT |
0.2931 USDT |
0.3509 USDT |
0.3075 USDT |
| 2024-07-06 |
0.2841 USDT |
45,698.1615 |
0.2671 USDT |
0.2645 USDT |
0.3009 USDT |
0.2952 USDT |
| 2024-07-05 |
0.2608 USDT |
80,058.9933 |
0.2813 USDT |
0.2403 USDT |
0.2821 USDT |
0.2674 USDT |
| 2024-07-04 |
0.3071 USDT |
69,408.9605 |
0.3258 USDT |
0.2901 USDT |
0.3258 USDT |
0.2918 USDT |
| 2024-07-03 |
0.3384 USDT |
92,877.6302 |
0.3469 USDT |
0.3237 USDT |
0.3534 USDT |
0.3247 USDT |
| 2024-07-02 |
0.3470 USDT |
9,389.3388 |
0.3483 USDT |
0.3404 USDT |
0.3506 USDT |
0.3450 USDT |
| 2024-07-01 |
0.3532 USDT |
15,284.9340 |
0.3544 USDT |
0.3475 USDT |
0.3583 USDT |
0.3552 USDT |
| 2024-06-30 |
0.3389 USDT |
9,391.4133 |
0.3388 USDT |
0.3311 USDT |
0.3525 USDT |
0.3485 USDT |
| 2024-06-29 |
0.3483 USDT |
12,551.7864 |
0.3499 USDT |
0.3390 USDT |
0.3552 USDT |
0.3390 USDT |
| 2024-06-28 |
0.3595 USDT |
25,733.0745 |
0.3607 USDT |
0.3494 USDT |
0.3660 USDT |
0.3494 USDT |
| 2024-06-27 |
0.3525 USDT |
34,431.2485 |
0.3561 USDT |
0.3448 USDT |
0.3653 USDT |
0.3600 USDT |
| 2024-06-26 |
0.3644 USDT |
27,085.8539 |
0.3732 USDT |
0.3552 USDT |
0.3772 USDT |
0.3587 USDT |
| 2024-06-25 |
0.3646 USDT |
54,758.1499 |
0.3572 USDT |
0.3572 USDT |
0.3773 USDT |
0.3736 USDT |
| 2024-06-24 |
0.3498 USDT |
61,036.8442 |
0.3587 USDT |
0.3382 USDT |
0.3610 USDT |
0.3462 USDT |
| 2024-06-23 |
0.3697 USDT |
60,875.9523 |
0.3782 USDT |
0.3571 USDT |
0.3828 USDT |
0.3637 USDT |
| 2024-06-22 |
0.3718 USDT |
24,500.1255 |
0.3644 USDT |
0.3598 USDT |
0.3847 USDT |
0.3805 USDT |
| 2024-06-21 |
0.3705 USDT |
71,820.9158 |
0.3674 USDT |
0.3593 USDT |
0.3783 USDT |
0.3674 USDT |
| 2024-06-20 |
0.3762 USDT |
83,237.4385 |
0.3700 USDT |
0.3627 USDT |
0.3912 USDT |
0.3718 USDT |
| 2024-06-19 |
0.3697 USDT |
98,708.7795 |
0.3682 USDT |
0.3571 USDT |
0.3784 USDT |
0.3658 USDT |
| 2024-06-18 |
0.3787 USDT |
288,114.5086 |
0.3745 USDT |
0.3523 USDT |
0.4097 USDT |
0.3616 USDT |
| 2024-06-17 |
0.3944 USDT |
128,983.3207 |
0.4268 USDT |
0.3699 USDT |
0.4288 USDT |
0.3799 USDT |
| 2024-06-16 |
0.4299 USDT |
26,924.9673 |
0.4267 USDT |
0.4228 USDT |
0.4376 USDT |
0.4288 USDT |
| 2024-06-15 |
0.4326 USDT |
54,213.0057 |
0.4139 USDT |
0.4123 USDT |
0.4387 USDT |
0.4268 USDT |
| 2024-06-14 |
0.4338 USDT |
225,095.4551 |
0.4258 USDT |
0.4058 USDT |
0.4491 USDT |
0.4078 USDT |
| 2024-06-13 |
0.4492 USDT |
49,182.0103 |
0.4582 USDT |
0.4240 USDT |
0.4616 USDT |
0.4285 USDT |
| 2024-06-12 |
0.4513 USDT |
89,204.9793 |
0.4219 USDT |
0.4170 USDT |
0.4740 USDT |
0.4528 USDT |
| 2024-06-11 |
0.4257 USDT |
128,465.2677 |
0.4403 USDT |
0.3969 USDT |
0.4455 USDT |
0.4240 USDT |
| 2024-06-10 |
0.4496 USDT |
108,495.0916 |
0.4449 USDT |
0.4284 USDT |
0.4806 USDT |
0.4446 USDT |
| 2024-06-09 |
0.4377 USDT |
22,451.8439 |
0.4333 USDT |
0.4268 USDT |
0.4480 USDT |
0.4463 USDT |
| 2024-06-08 |
0.4457 USDT |
78,134.2350 |
0.4618 USDT |
0.4310 USDT |
0.4643 USDT |
0.4363 USDT |
| 2024-06-07 |
0.4612 USDT |
143,811.9519 |
0.4860 USDT |
0.4215 USDT |
0.5003 USDT |
0.4651 USDT |
| 2024-06-06 |
0.4926 USDT |
203,931.8960 |
0.5057 USDT |
0.4784 USDT |
0.5125 USDT |
0.4874 USDT |
| 2024-06-05 |
0.5101 USDT |
254,516.3611 |
0.4764 USDT |
0.4764 USDT |
0.5189 USDT |
0.5033 USDT |
| 2024-06-04 |
0.4683 USDT |
54,284.3125 |
0.4771 USDT |
0.4613 USDT |
0.4794 USDT |
0.4748 USDT |
| 2024-06-03 |
0.4855 USDT |
56,788.4546 |
0.4852 USDT |
0.4765 USDT |
0.4959 USDT |
0.4773 USDT |
| 2024-06-02 |
0.4927 USDT |
20,351.9117 |
0.4973 USDT |
0.4837 USDT |
0.5001 USDT |
0.4840 USDT |
| 2024-06-01 |
0.4983 USDT |
27,798.2587 |
0.5040 USDT |
0.4935 USDT |
0.5040 USDT |
0.4968 USDT |
| 2024-05-31 |
0.5021 USDT |
37,741.8904 |
0.5055 USDT |
0.4907 USDT |
0.5103 USDT |
0.5074 USDT |
| 2024-05-30 |
0.5153 USDT |
93,643.0826 |
0.5243 USDT |
0.5001 USDT |
0.5409 USDT |
0.5077 USDT |
| 2024-05-29 |
0.5250 USDT |
62,711.4958 |
0.5190 USDT |
0.5145 USDT |
0.5375 USDT |
0.5211 USDT |
| 2024-05-28 |
0.5149 USDT |
41,067.5458 |
0.5229 USDT |
0.5040 USDT |
0.5229 USDT |
0.5194 USDT |
| 2024-05-27 |
0.5219 USDT |
145,717.0310 |
0.5201 USDT |
0.5085 USDT |
0.5346 USDT |
0.5256 USDT |
| 2024-05-26 |
0.5196 USDT |
50,094.1727 |
0.5251 USDT |
0.5138 USDT |
0.5265 USDT |
0.5200 USDT |
| 2024-05-25 |
0.5252 USDT |
24,124.8651 |
0.5216 USDT |
0.5208 USDT |
0.5315 USDT |
0.5242 USDT |
| 2024-05-24 |
0.5194 USDT |
67,252.8656 |
0.5223 USDT |
0.5053 USDT |
0.5292 USDT |
0.5214 USDT |
| 2024-05-23 |
0.5320 USDT |
81,552.4971 |
0.5500 USDT |
0.5120 USDT |
0.5525 USDT |
0.5158 USDT |
| 2024-05-22 |
0.5540 USDT |
136,690.3527 |
0.5637 USDT |
0.5365 USDT |
0.5637 USDT |
0.5528 USDT |
| 2024-05-21 |
0.5626 USDT |
166,099.1916 |
0.5609 USDT |
0.5498 USDT |
0.5799 USDT |
0.5650 USDT |
| 2024-05-20 |
0.5342 USDT |
248,697.5883 |
0.5094 USDT |
0.5094 USDT |
0.5569 USDT |
0.5549 USDT |