Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
0.5074 USDT |
288,047.6611 |
0.5032 USDT |
0.4834 USDT |
0.5740 USDT |
0.5069 USDT |
| 2022-03-08 |
0.5175 USDT |
1,213,247.4827 |
0.4771 USDT |
0.4719 USDT |
0.5720 USDT |
0.4974 USDT |
| 2022-03-07 |
0.4453 USDT |
129,856.4092 |
0.4513 USDT |
0.4302 USDT |
0.4596 USDT |
0.4367 USDT |
| 2022-03-06 |
0.4768 USDT |
166,056.0839 |
0.4720 USDT |
0.4514 USDT |
0.4924 USDT |
0.4563 USDT |
| 2022-03-05 |
0.4983 USDT |
352,289.6273 |
0.4899 USDT |
0.4708 USDT |
0.5241 USDT |
0.4736 USDT |
| 2022-03-04 |
0.4853 USDT |
796,781.1830 |
0.4279 USDT |
0.3944 USDT |
0.6000 USDT |
0.4929 USDT |
| 2022-03-03 |
0.4288 USDT |
66,502.1669 |
0.4429 USDT |
0.4178 USDT |
0.4429 USDT |
0.4256 USDT |
| 2022-03-02 |
0.4460 USDT |
158,572.4910 |
0.4745 USDT |
0.4316 USDT |
0.4771 USDT |
0.4396 USDT |
| 2022-03-01 |
0.4643 USDT |
195,440.4443 |
0.4808 USDT |
0.4500 USDT |
0.5068 USDT |
0.4612 USDT |
| 2022-02-28 |
0.4493 USDT |
594,079.6339 |
0.4494 USDT |
0.4115 USDT |
0.4911 USDT |
0.4609 USDT |
| 2022-02-27 |
0.5022 USDT |
504,840.7201 |
0.5462 USDT |
0.4438 USDT |
0.5800 USDT |
0.4495 USDT |
| 2022-02-26 |
0.5575 USDT |
1,001,968.8766 |
0.4902 USDT |
0.4754 USDT |
0.6540 USDT |
0.5167 USDT |
| 2022-02-25 |
0.4337 USDT |
1,894,345.9842 |
0.3129 USDT |
0.3119 USDT |
0.5121 USDT |
0.4729 USDT |
| 2022-02-24 |
0.2951 USDT |
103,032.2742 |
0.3162 USDT |
0.2732 USDT |
0.3198 USDT |
0.2929 USDT |
| 2022-02-23 |
0.3202 USDT |
60,714.0569 |
0.3211 USDT |
0.3108 USDT |
0.3295 USDT |
0.3120 USDT |
| 2022-02-22 |
0.3062 USDT |
55,080.7949 |
0.3050 USDT |
0.2922 USDT |
0.3149 USDT |
0.3149 USDT |
| 2022-02-21 |
0.3277 USDT |
79,192.4269 |
0.3243 USDT |
0.3147 USDT |
0.3393 USDT |
0.3217 USDT |
| 2022-02-20 |
0.3290 USDT |
159,101.5287 |
0.3363 USDT |
0.3171 USDT |
0.3486 USDT |
0.3223 USDT |
| 2022-02-19 |
0.3356 USDT |
58,490.5309 |
0.3414 USDT |
0.3266 USDT |
0.3434 USDT |
0.3325 USDT |
| 2022-02-18 |
0.3461 USDT |
177,162.7781 |
0.3489 USDT |
0.3369 USDT |
0.3529 USDT |
0.3424 USDT |
| 2022-02-17 |
0.3704 USDT |
221,663.1252 |
0.3811 USDT |
0.3480 USDT |
0.3918 USDT |
0.3480 USDT |
| 2022-02-16 |
0.3787 USDT |
80,879.0670 |
0.3854 USDT |
0.3689 USDT |
0.3854 USDT |
0.3810 USDT |
| 2022-02-15 |
0.3775 USDT |
175,946.7872 |
0.3630 USDT |
0.3599 USDT |
0.3926 USDT |
0.3842 USDT |
| 2022-02-14 |
0.3605 USDT |
119,582.3223 |
0.3693 USDT |
0.3548 USDT |
0.3693 USDT |
0.3599 USDT |
| 2022-02-13 |
0.3687 USDT |
87,661.2273 |
0.3745 USDT |
0.3575 USDT |
0.3782 USDT |
0.3682 USDT |
| 2022-02-12 |
0.3731 USDT |
152,168.3115 |
0.3781 USDT |
0.3617 USDT |
0.3854 USDT |
0.3709 USDT |
| 2022-02-11 |
0.3923 USDT |
151,375.9987 |
0.3960 USDT |
0.3782 USDT |
0.4090 USDT |
0.3830 USDT |
| 2022-02-10 |
0.3983 USDT |
126,187.8912 |
0.4107 USDT |
0.3823 USDT |
0.4107 USDT |
0.3906 USDT |
| 2022-02-09 |
0.4009 USDT |
256,667.0627 |
0.3935 USDT |
0.3859 USDT |
0.4139 USDT |
0.4139 USDT |
| 2022-02-08 |
0.3916 USDT |
82,062.7213 |
0.4090 USDT |
0.3756 USDT |
0.4096 USDT |
0.3851 USDT |
| 2022-02-07 |
0.4229 USDT |
699,542.6271 |
0.4017 USDT |
0.3991 USDT |
0.4463 USDT |
0.4119 USDT |
| 2022-02-06 |
0.3899 USDT |
70,810.1437 |
0.3979 USDT |
0.3771 USDT |
0.3987 USDT |
0.3892 USDT |
| 2022-02-05 |
0.3871 USDT |
117,307.1965 |
0.3794 USDT |
0.3775 USDT |
0.3999 USDT |
0.3877 USDT |
| 2022-02-04 |
0.3652 USDT |
89,675.4356 |
0.3622 USDT |
0.3542 USDT |
0.3742 USDT |
0.3732 USDT |
| 2022-02-03 |
0.3584 USDT |
207,852.4937 |
0.3452 USDT |
0.3377 USDT |
0.3840 USDT |
0.3528 USDT |
| 2022-02-02 |
0.3455 USDT |
92,368.8295 |
0.3465 USDT |
0.3319 USDT |
0.3595 USDT |
0.3441 USDT |
| 2022-02-01 |
0.3434 USDT |
26,646.7875 |
0.3401 USDT |
0.3380 USDT |
0.3468 USDT |
0.3441 USDT |
| 2022-01-31 |
0.3319 USDT |
39,908.3404 |
0.3390 USDT |
0.3212 USDT |
0.3435 USDT |
0.3413 USDT |
| 2022-01-30 |
0.3481 USDT |
66,861.0558 |
0.3451 USDT |
0.3343 USDT |
0.3565 USDT |
0.3350 USDT |
| 2022-01-29 |
0.3333 USDT |
66,519.0487 |
0.3377 USDT |
0.3265 USDT |
0.3430 USDT |
0.3397 USDT |
| 2022-01-28 |
0.3469 USDT |
132,603.5931 |
0.3300 USDT |
0.3273 USDT |
0.3709 USDT |
0.3377 USDT |
| 2022-01-27 |
0.3192 USDT |
33,492.3371 |
0.3206 USDT |
0.3072 USDT |
0.3267 USDT |
0.3181 USDT |
| 2022-01-26 |
0.3212 USDT |
135,693.2592 |
0.3167 USDT |
0.3026 USDT |
0.3377 USDT |
0.3301 USDT |
| 2022-01-25 |
0.3093 USDT |
174,053.1476 |
0.3117 USDT |
0.2851 USDT |
0.3364 USDT |
0.3067 USDT |
| 2022-01-24 |
0.3115 USDT |
151,641.0678 |
0.3255 USDT |
0.2742 USDT |
0.3517 USDT |
0.2997 USDT |
| 2022-01-23 |
0.3104 USDT |
77,125.3483 |
0.3156 USDT |
0.2996 USDT |
0.3289 USDT |
0.3054 USDT |
| 2022-01-22 |
0.3109 USDT |
232,792.1624 |
0.3403 USDT |
0.2758 USDT |
0.3536 USDT |
0.3059 USDT |
| 2022-01-21 |
0.3735 USDT |
96,514.2571 |
0.3970 USDT |
0.3557 USDT |
0.3988 USDT |
0.3598 USDT |
| 2022-01-20 |
0.4082 USDT |
60,523.1519 |
0.4010 USDT |
0.3957 USDT |
0.4214 USDT |
0.4127 USDT |
| 2022-01-19 |
0.4044 USDT |
31,458.7890 |
0.4172 USDT |
0.3936 USDT |
0.4172 USDT |
0.4021 USDT |