Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.6016 USDT |
803,832.8129 |
0.5603 USDT |
0.5603 USDT |
0.6393 USDT |
0.5839 USDT |
| 2024-03-27 |
0.5669 USDT |
449,829.9884 |
0.5444 USDT |
0.5314 USDT |
0.5911 USDT |
0.5546 USDT |
| 2024-03-26 |
0.5349 USDT |
943,699.5245 |
0.5219 USDT |
0.5219 USDT |
0.5575 USDT |
0.5444 USDT |
| 2024-03-25 |
0.5045 USDT |
255,488.2972 |
0.4981 USDT |
0.4935 USDT |
0.5271 USDT |
0.5214 USDT |
| 2024-03-24 |
0.4856 USDT |
101,783.1784 |
0.4887 USDT |
0.4723 USDT |
0.4961 USDT |
0.4931 USDT |
| 2024-03-23 |
0.4799 USDT |
266,459.9114 |
0.4547 USDT |
0.4486 USDT |
0.4998 USDT |
0.4863 USDT |
| 2024-03-22 |
0.4748 USDT |
557,857.6665 |
0.4748 USDT |
0.4459 USDT |
0.4950 USDT |
0.4564 USDT |
| 2024-03-21 |
0.4810 USDT |
91,551.9315 |
0.4905 USDT |
0.4607 USDT |
0.4950 USDT |
0.4766 USDT |
| 2024-03-20 |
0.4507 USDT |
393,577.5085 |
0.4374 USDT |
0.4163 USDT |
0.4963 USDT |
0.4873 USDT |
| 2024-03-19 |
0.4533 USDT |
321,903.3902 |
0.4951 USDT |
0.4250 USDT |
0.4973 USDT |
0.4645 USDT |
| 2024-03-18 |
0.5104 USDT |
311,696.0052 |
0.5445 USDT |
0.4881 USDT |
0.5445 USDT |
0.4909 USDT |
| 2024-03-17 |
0.5221 USDT |
462,516.3484 |
0.4873 USDT |
0.4699 USDT |
0.5481 USDT |
0.5446 USDT |
| 2024-03-16 |
0.5484 USDT |
458,489.7318 |
0.5560 USDT |
0.4873 USDT |
0.5729 USDT |
0.5005 USDT |
| 2024-03-15 |
0.5769 USDT |
497,551.0597 |
0.6111 USDT |
0.5108 USDT |
0.6411 USDT |
0.5608 USDT |
| 2024-03-14 |
0.6128 USDT |
433,607.4796 |
0.6328 USDT |
0.5733 USDT |
0.6547 USDT |
0.6115 USDT |
| 2024-03-13 |
0.6367 USDT |
117,862.1125 |
0.6433 USDT |
0.6181 USDT |
0.6593 USDT |
0.6260 USDT |
| 2024-03-12 |
0.6405 USDT |
518,151.5647 |
0.6370 USDT |
0.6001 USDT |
0.6646 USDT |
0.6358 USDT |
| 2024-03-11 |
0.6320 USDT |
567,943.3793 |
0.6401 USDT |
0.5979 USDT |
0.6855 USDT |
0.6378 USDT |
| 2024-03-10 |
0.6791 USDT |
719,608.4581 |
0.7061 USDT |
0.6247 USDT |
0.7306 USDT |
0.6494 USDT |
| 2024-03-09 |
0.6953 USDT |
1,031,626.5057 |
0.6519 USDT |
0.6468 USDT |
0.7379 USDT |
0.6967 USDT |
| 2024-03-08 |
0.6542 USDT |
1,648,044.3374 |
0.6126 USDT |
0.6068 USDT |
0.6912 USDT |
0.6584 USDT |
| 2024-03-07 |
0.6241 USDT |
1,041,757.0721 |
0.6181 USDT |
0.5942 USDT |
0.6848 USDT |
0.6212 USDT |
| 2024-03-06 |
0.6188 USDT |
1,102,221.3701 |
0.5616 USDT |
0.5320 USDT |
0.6923 USDT |
0.6153 USDT |
| 2024-03-05 |
0.5911 USDT |
1,319,488.4111 |
0.6634 USDT |
0.4725 USDT |
0.6634 USDT |
0.5546 USDT |
| 2024-03-04 |
0.6781 USDT |
1,702,020.0050 |
0.7140 USDT |
0.6326 USDT |
0.7431 USDT |
0.6505 USDT |
| 2024-03-03 |
0.6835 USDT |
2,840,733.0698 |
0.5309 USDT |
0.4876 USDT |
0.7740 USDT |
0.7154 USDT |
| 2024-03-02 |
0.4022 USDT |
507,477.8453 |
0.3975 USDT |
0.3849 USDT |
0.4377 USDT |
0.4232 USDT |
| 2024-03-01 |
0.3857 USDT |
169,783.8365 |
0.3708 USDT |
0.3683 USDT |
0.4025 USDT |
0.3966 USDT |
| 2024-02-29 |
0.3899 USDT |
299,746.2588 |
0.3920 USDT |
0.3732 USDT |
0.4209 USDT |
0.3776 USDT |
| 2024-02-28 |
0.3862 USDT |
526,730.7165 |
0.3874 USDT |
0.3657 USDT |
0.4082 USDT |
0.3846 USDT |
| 2024-02-27 |
0.3915 USDT |
259,344.9308 |
0.4173 USDT |
0.3785 USDT |
0.4222 USDT |
0.3823 USDT |
| 2024-02-26 |
0.4149 USDT |
562,825.8363 |
0.4075 USDT |
0.3927 USDT |
0.4392 USDT |
0.4182 USDT |
| 2024-02-25 |
0.3848 USDT |
986,348.8732 |
0.3528 USDT |
0.3483 USDT |
0.4161 USDT |
0.3909 USDT |
| 2024-02-24 |
0.3246 USDT |
205,843.8389 |
0.3368 USDT |
0.3153 USDT |
0.3412 USDT |
0.3391 USDT |
| 2024-02-23 |
0.3484 USDT |
390,604.1095 |
0.3691 USDT |
0.3319 USDT |
0.3771 USDT |
0.3377 USDT |
| 2024-02-22 |
0.3707 USDT |
1,262,546.2020 |
0.3660 USDT |
0.3519 USDT |
0.3885 USDT |
0.3839 USDT |
| 2024-02-21 |
0.3772 USDT |
2,269,676.8998 |
0.3621 USDT |
0.3221 USDT |
0.4266 USDT |
0.3784 USDT |
| 2024-02-20 |
0.3333 USDT |
2,915,837.2868 |
0.2475 USDT |
0.2445 USDT |
0.3866 USDT |
0.3475 USDT |
| 2024-02-19 |
0.2386 USDT |
107,743.2640 |
0.2441 USDT |
0.2306 USDT |
0.2494 USDT |
0.2438 USDT |
| 2024-02-18 |
0.2453 USDT |
154,433.1475 |
0.2319 USDT |
0.2317 USDT |
0.2561 USDT |
0.2457 USDT |
| 2024-02-17 |
0.2377 USDT |
103,334.6827 |
0.2244 USDT |
0.2203 USDT |
0.2635 USDT |
0.2325 USDT |
| 2024-02-16 |
0.2239 USDT |
23,770.6667 |
0.2221 USDT |
0.2200 USDT |
0.2269 USDT |
0.2229 USDT |
| 2024-02-15 |
0.2216 USDT |
9,561.7337 |
0.2202 USDT |
0.2180 USDT |
0.2237 USDT |
0.2205 USDT |
| 2024-02-14 |
0.2175 USDT |
12,595.7418 |
0.2149 USDT |
0.2133 USDT |
0.2218 USDT |
0.2210 USDT |
| 2024-02-13 |
0.2176 USDT |
48,945.3201 |
0.2187 USDT |
0.2075 USDT |
0.2356 USDT |
0.2155 USDT |
| 2024-02-12 |
0.2177 USDT |
11,135.1707 |
0.2152 USDT |
0.2113 USDT |
0.2235 USDT |
0.2190 USDT |
| 2024-02-11 |
0.2179 USDT |
16,713.4760 |
0.2159 USDT |
0.2124 USDT |
0.2233 USDT |
0.2160 USDT |
| 2024-02-10 |
0.2153 USDT |
17,764.4464 |
0.2135 USDT |
0.2105 USDT |
0.2207 USDT |
0.2172 USDT |
| 2024-02-09 |
0.2141 USDT |
13,512.1549 |
0.2059 USDT |
0.2059 USDT |
0.2216 USDT |
0.2125 USDT |
| 2024-02-08 |
0.2060 USDT |
3,064.7342 |
0.2060 USDT |
0.2054 USDT |
0.2083 USDT |
0.2064 USDT |