Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.2439 USDT |
13,215.5680 |
0.2454 USDT |
0.2387 USDT |
0.2474 USDT |
0.2455 USDT |
| 2023-12-20 |
0.2449 USDT |
13,511.9296 |
0.2423 USDT |
0.2375 USDT |
0.2504 USDT |
0.2451 USDT |
| 2023-12-19 |
0.2443 USDT |
33,183.1102 |
0.2385 USDT |
0.2385 USDT |
0.2505 USDT |
0.2441 USDT |
| 2023-12-18 |
0.2344 USDT |
44,136.1172 |
0.2420 USDT |
0.2245 USDT |
0.2445 USDT |
0.2329 USDT |
| 2023-12-17 |
0.2474 USDT |
68,694.9300 |
0.2397 USDT |
0.2351 USDT |
0.2633 USDT |
0.2446 USDT |
| 2023-12-16 |
0.2395 USDT |
2,887.4212 |
0.2388 USDT |
0.2373 USDT |
0.2413 USDT |
0.2394 USDT |
| 2023-12-15 |
0.2427 USDT |
4,046.1246 |
0.2449 USDT |
0.2409 USDT |
0.2460 USDT |
0.2424 USDT |
| 2023-12-14 |
0.2434 USDT |
22,583.8417 |
0.2420 USDT |
0.2393 USDT |
0.2474 USDT |
0.2472 USDT |
| 2023-12-13 |
0.2362 USDT |
54,647.7547 |
0.2385 USDT |
0.2282 USDT |
0.2438 USDT |
0.2420 USDT |
| 2023-12-12 |
0.2391 USDT |
22,094.5123 |
0.2408 USDT |
0.2355 USDT |
0.2435 USDT |
0.2389 USDT |
| 2023-12-11 |
0.2412 USDT |
47,169.8182 |
0.2581 USDT |
0.2340 USDT |
0.2581 USDT |
0.2373 USDT |
| 2023-12-10 |
0.2537 USDT |
15,672.6005 |
0.2569 USDT |
0.2471 USDT |
0.2585 USDT |
0.2555 USDT |
| 2023-12-09 |
0.2547 USDT |
13,554.4528 |
0.2531 USDT |
0.2511 USDT |
0.2572 USDT |
0.2554 USDT |
| 2023-12-08 |
0.2486 USDT |
13,304.2229 |
0.2447 USDT |
0.2443 USDT |
0.2542 USDT |
0.2494 USDT |
| 2023-12-07 |
0.2443 USDT |
39,785.9509 |
0.2467 USDT |
0.2371 USDT |
0.2489 USDT |
0.2465 USDT |
| 2023-12-06 |
0.2486 USDT |
21,377.1059 |
0.2499 USDT |
0.2410 USDT |
0.2581 USDT |
0.2485 USDT |
| 2023-12-05 |
0.2476 USDT |
35,614.2389 |
0.2440 USDT |
0.2425 USDT |
0.2596 USDT |
0.2504 USDT |
| 2023-12-04 |
0.2422 USDT |
26,661.0190 |
0.2417 USDT |
0.2367 USDT |
0.2490 USDT |
0.2400 USDT |
| 2023-12-03 |
0.2417 USDT |
41,955.5238 |
0.2444 USDT |
0.2346 USDT |
0.2452 USDT |
0.2408 USDT |
| 2023-12-02 |
0.2426 USDT |
26,500.1408 |
0.2411 USDT |
0.2403 USDT |
0.2458 USDT |
0.2454 USDT |
| 2023-12-01 |
0.2442 USDT |
120,900.3209 |
0.2400 USDT |
0.2376 USDT |
0.2747 USDT |
0.2417 USDT |
| 2023-11-30 |
0.2393 USDT |
37,222.5794 |
0.2428 USDT |
0.2363 USDT |
0.2456 USDT |
0.2387 USDT |
| 2023-11-29 |
0.2430 USDT |
87,223.9647 |
0.2399 USDT |
0.2369 USDT |
0.2530 USDT |
0.2454 USDT |
| 2023-11-28 |
0.2401 USDT |
82,536.0280 |
0.2330 USDT |
0.2290 USDT |
0.2457 USDT |
0.2414 USDT |
| 2023-11-27 |
0.2357 USDT |
26,171.3913 |
0.2445 USDT |
0.2316 USDT |
0.2445 USDT |
0.2316 USDT |
| 2023-11-26 |
0.2465 USDT |
15,566.3551 |
0.2417 USDT |
0.2417 USDT |
0.2549 USDT |
0.2431 USDT |
| 2023-11-25 |
0.2459 USDT |
57,259.5839 |
0.2423 USDT |
0.2389 USDT |
0.2538 USDT |
0.2425 USDT |
| 2023-11-24 |
0.2403 USDT |
10,892.0051 |
0.2360 USDT |
0.2360 USDT |
0.2463 USDT |
0.2426 USDT |
| 2023-11-23 |
0.2361 USDT |
47,762.9075 |
0.2391 USDT |
0.2338 USDT |
0.2414 USDT |
0.2352 USDT |
| 2023-11-22 |
0.2266 USDT |
69,413.3380 |
0.2267 USDT |
0.2252 USDT |
0.2417 USDT |
0.2391 USDT |
| 2023-11-21 |
0.2456 USDT |
71,192.8198 |
0.2556 USDT |
0.2354 USDT |
0.2579 USDT |
0.2363 USDT |
| 2023-11-20 |
0.2591 USDT |
37,232.0093 |
0.2605 USDT |
0.2560 USDT |
0.2645 USDT |
0.2567 USDT |
| 2023-11-19 |
0.2594 USDT |
72,140.1717 |
0.2685 USDT |
0.2529 USDT |
0.2776 USDT |
0.2585 USDT |
| 2023-11-18 |
0.3092 USDT |
371,619.5850 |
0.3145 USDT |
0.2601 USDT |
0.3705 USDT |
0.2733 USDT |
| 2023-11-17 |
0.3072 USDT |
136,541.2110 |
0.2876 USDT |
0.2876 USDT |
0.3499 USDT |
0.3109 USDT |
| 2023-11-16 |
0.2930 USDT |
104,945.3515 |
0.2909 USDT |
0.2821 USDT |
0.3018 USDT |
0.2881 USDT |
| 2023-11-15 |
0.2811 USDT |
86,695.8243 |
0.2753 USDT |
0.2703 USDT |
0.2929 USDT |
0.2911 USDT |
| 2023-11-14 |
0.2714 USDT |
137,098.9932 |
0.2625 USDT |
0.2509 USDT |
0.2939 USDT |
0.2543 USDT |
| 2023-11-13 |
0.2607 USDT |
71,527.7075 |
0.2476 USDT |
0.2434 USDT |
0.2722 USDT |
0.2582 USDT |
| 2023-11-12 |
0.2481 USDT |
40,806.6451 |
0.2455 USDT |
0.2404 USDT |
0.2524 USDT |
0.2471 USDT |
| 2023-11-11 |
0.2434 USDT |
18,133.8977 |
0.2488 USDT |
0.2380 USDT |
0.2488 USDT |
0.2474 USDT |
| 2023-11-10 |
0.2469 USDT |
114,858.0510 |
0.2465 USDT |
0.2376 USDT |
0.2548 USDT |
0.2494 USDT |
| 2023-11-09 |
0.2427 USDT |
120,250.9950 |
0.2445 USDT |
0.2297 USDT |
0.2622 USDT |
0.2356 USDT |
| 2023-11-08 |
0.2389 USDT |
44,178.4969 |
0.2287 USDT |
0.2286 USDT |
0.2475 USDT |
0.2419 USDT |
| 2023-11-07 |
0.2267 USDT |
15,327.5993 |
0.2319 USDT |
0.2236 USDT |
0.2319 USDT |
0.2318 USDT |
| 2023-11-06 |
0.2271 USDT |
4,277.3733 |
0.2273 USDT |
0.2228 USDT |
0.2309 USDT |
0.2294 USDT |
| 2023-11-05 |
0.2281 USDT |
10,411.8380 |
0.2295 USDT |
0.2250 USDT |
0.2320 USDT |
0.2270 USDT |
| 2023-11-04 |
0.2254 USDT |
19,226.2087 |
0.2233 USDT |
0.2204 USDT |
0.2296 USDT |
0.2296 USDT |
| 2023-11-03 |
0.2236 USDT |
22,957.4885 |
0.2249 USDT |
0.2162 USDT |
0.2298 USDT |
0.2231 USDT |
| 2023-11-02 |
0.2219 USDT |
31,082.9414 |
0.2220 USDT |
0.2180 USDT |
0.2259 USDT |
0.2217 USDT |