Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.2770 USDT |
77,554.9712 |
0.2695 USDT |
0.2627 USDT |
0.3165 USDT |
0.2761 USDT |
| 2023-02-23 |
0.2662 USDT |
38,918.0712 |
0.2745 USDT |
0.2650 USDT |
0.2775 USDT |
0.2670 USDT |
| 2023-02-22 |
0.2683 USDT |
42,717.4244 |
0.2785 USDT |
0.2623 USDT |
0.2865 USDT |
0.2655 USDT |
| 2023-02-21 |
0.2794 USDT |
199,675.5886 |
0.2732 USDT |
0.2619 USDT |
0.3037 USDT |
0.2739 USDT |
| 2023-02-20 |
0.2748 USDT |
120,338.8289 |
0.2620 USDT |
0.2546 USDT |
0.2874 USDT |
0.2713 USDT |
| 2023-02-19 |
0.2623 USDT |
10,097.6829 |
0.2627 USDT |
0.2580 USDT |
0.2690 USDT |
0.2580 USDT |
| 2023-02-18 |
0.2624 USDT |
39,624.4709 |
0.2632 USDT |
0.2524 USDT |
0.2750 USDT |
0.2620 USDT |
| 2023-02-17 |
0.2586 USDT |
28,166.7845 |
0.2505 USDT |
0.2490 USDT |
0.2691 USDT |
0.2625 USDT |
| 2023-02-16 |
0.2561 USDT |
40,553.4321 |
0.2549 USDT |
0.2497 USDT |
0.2649 USDT |
0.2580 USDT |
| 2023-02-15 |
0.2443 USDT |
18,607.8405 |
0.2400 USDT |
0.2342 USDT |
0.2549 USDT |
0.2549 USDT |
| 2023-02-14 |
0.2350 USDT |
38,071.1322 |
0.2340 USDT |
0.2295 USDT |
0.2424 USDT |
0.2387 USDT |
| 2023-02-13 |
0.2250 USDT |
74,577.8844 |
0.2426 USDT |
0.2079 USDT |
0.2435 USDT |
0.2290 USDT |
| 2023-02-12 |
0.2462 USDT |
7,951.6098 |
0.2484 USDT |
0.2415 USDT |
0.2497 USDT |
0.2421 USDT |
| 2023-02-11 |
0.2471 USDT |
25,162.9005 |
0.2450 USDT |
0.2445 USDT |
0.2535 USDT |
0.2465 USDT |
| 2023-02-10 |
0.2500 USDT |
31,228.2632 |
0.2470 USDT |
0.2390 USDT |
0.2586 USDT |
0.2444 USDT |
| 2023-02-09 |
0.2580 USDT |
26,463.5848 |
0.2625 USDT |
0.2416 USDT |
0.2691 USDT |
0.2470 USDT |
| 2023-02-08 |
0.2605 USDT |
74,403.6104 |
0.2593 USDT |
0.2527 USDT |
0.2686 USDT |
0.2569 USDT |
| 2023-02-07 |
0.2502 USDT |
39,361.1531 |
0.2536 USDT |
0.2460 USDT |
0.2643 USDT |
0.2580 USDT |
| 2023-02-06 |
0.2626 USDT |
47,944.6778 |
0.2567 USDT |
0.2520 USDT |
0.2865 USDT |
0.2558 USDT |
| 2023-02-05 |
0.2643 USDT |
159,367.9440 |
0.2665 USDT |
0.2484 USDT |
0.3084 USDT |
0.2516 USDT |
| 2023-02-04 |
0.2625 USDT |
62,571.9050 |
0.2522 USDT |
0.2522 USDT |
0.2768 USDT |
0.2670 USDT |
| 2023-02-03 |
0.2372 USDT |
174,161.9553 |
0.2423 USDT |
0.2079 USDT |
0.2548 USDT |
0.2489 USDT |
| 2023-02-02 |
0.2459 USDT |
15,859.4714 |
0.2390 USDT |
0.2390 USDT |
0.2571 USDT |
0.2455 USDT |
| 2023-02-01 |
0.2294 USDT |
7,339.9106 |
0.2329 USDT |
0.2257 USDT |
0.2358 USDT |
0.2352 USDT |
| 2023-01-31 |
0.2343 USDT |
7,687.5486 |
0.2305 USDT |
0.2293 USDT |
0.2405 USDT |
0.2335 USDT |
| 2023-01-30 |
0.2376 USDT |
10,405.0639 |
0.2475 USDT |
0.2282 USDT |
0.2486 USDT |
0.2308 USDT |
| 2023-01-29 |
0.2450 USDT |
24,030.0464 |
0.2467 USDT |
0.2388 USDT |
0.2504 USDT |
0.2465 USDT |
| 2023-01-28 |
0.2506 USDT |
21,063.6615 |
0.2462 USDT |
0.2399 USDT |
0.2580 USDT |
0.2458 USDT |
| 2023-01-27 |
0.2487 USDT |
57,857.8666 |
0.2371 USDT |
0.2354 USDT |
0.2725 USDT |
0.2452 USDT |
| 2023-01-26 |
0.2365 USDT |
14,414.9414 |
0.2360 USDT |
0.2327 USDT |
0.2418 USDT |
0.2355 USDT |
| 2023-01-25 |
0.2311 USDT |
8,777.6132 |
0.2280 USDT |
0.2227 USDT |
0.2370 USDT |
0.2308 USDT |
| 2023-01-24 |
0.2388 USDT |
56,854.4564 |
0.2348 USDT |
0.2214 USDT |
0.2504 USDT |
0.2271 USDT |
| 2023-01-23 |
0.2318 USDT |
18,961.3091 |
0.2295 USDT |
0.2281 USDT |
0.2368 USDT |
0.2329 USDT |
| 2023-01-22 |
0.2311 USDT |
17,289.3139 |
0.2296 USDT |
0.2265 USDT |
0.2327 USDT |
0.2323 USDT |
| 2023-01-21 |
0.2365 USDT |
82,715.9239 |
0.2305 USDT |
0.2281 USDT |
0.2607 USDT |
0.2356 USDT |
| 2023-01-20 |
0.2185 USDT |
17,614.8258 |
0.2189 USDT |
0.2148 USDT |
0.2250 USDT |
0.2242 USDT |
| 2023-01-19 |
0.2202 USDT |
7,054.2951 |
0.2125 USDT |
0.2115 USDT |
0.2260 USDT |
0.2188 USDT |
| 2023-01-18 |
0.2364 USDT |
81,788.9499 |
0.2255 USDT |
0.2123 USDT |
0.2620 USDT |
0.2131 USDT |
| 2023-01-17 |
0.2251 USDT |
5,964.3111 |
0.2278 USDT |
0.2224 USDT |
0.2284 USDT |
0.2255 USDT |
| 2023-01-16 |
0.2265 USDT |
22,564.9434 |
0.2260 USDT |
0.2179 USDT |
0.2379 USDT |
0.2245 USDT |
| 2023-01-15 |
0.2348 USDT |
108,163.0123 |
0.2197 USDT |
0.2179 USDT |
0.2625 USDT |
0.2236 USDT |
| 2023-01-14 |
0.2132 USDT |
52,271.0101 |
0.2108 USDT |
0.1917 USDT |
0.2245 USDT |
0.2174 USDT |
| 2023-01-13 |
0.2052 USDT |
6,139.8388 |
0.2026 USDT |
0.2014 USDT |
0.2085 USDT |
0.2085 USDT |
| 2023-01-12 |
0.1987 USDT |
35,199.5141 |
0.2001 USDT |
0.1932 USDT |
0.2022 USDT |
0.2016 USDT |
| 2023-01-11 |
0.1935 USDT |
17,627.1209 |
0.1985 USDT |
0.1920 USDT |
0.1985 USDT |
0.1972 USDT |
| 2023-01-10 |
0.1998 USDT |
106,911.9988 |
0.1921 USDT |
0.1911 USDT |
0.2089 USDT |
0.1993 USDT |
| 2023-01-09 |
0.1915 USDT |
13,502.3863 |
0.1877 USDT |
0.1877 USDT |
0.1965 USDT |
0.1929 USDT |
| 2023-01-08 |
0.1869 USDT |
94,171.2699 |
0.1837 USDT |
0.1802 USDT |
0.1999 USDT |
0.1864 USDT |
| 2023-01-07 |
0.1843 USDT |
1,525.7485 |
0.1841 USDT |
0.1832 USDT |
0.1856 USDT |
0.1836 USDT |
| 2023-01-06 |
0.1811 USDT |
3,544.5646 |
0.1825 USDT |
0.1785 USDT |
0.1844 USDT |
0.1830 USDT |