Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.2141 USDT |
14,925.7538 |
0.2072 USDT |
0.2026 USDT |
0.2218 USDT |
0.2033 USDT |
| 2022-11-15 |
0.2060 USDT |
19,142.6347 |
0.1954 USDT |
0.1932 USDT |
0.2213 USDT |
0.2038 USDT |
| 2022-11-14 |
0.1885 USDT |
19,993.0159 |
0.1935 USDT |
0.1774 USDT |
0.1955 USDT |
0.1913 USDT |
| 2022-11-13 |
0.2009 USDT |
52,348.1567 |
0.2007 USDT |
0.1870 USDT |
0.2096 USDT |
0.1943 USDT |
| 2022-11-12 |
0.2040 USDT |
15,997.1899 |
0.2040 USDT |
0.1954 USDT |
0.2106 USDT |
0.2012 USDT |
| 2022-11-11 |
0.2072 USDT |
33,376.2469 |
0.2151 USDT |
0.1914 USDT |
0.2185 USDT |
0.1966 USDT |
| 2022-11-10 |
0.1965 USDT |
37,424.9858 |
0.1800 USDT |
0.1775 USDT |
0.2125 USDT |
0.2046 USDT |
| 2022-11-09 |
0.2048 USDT |
75,002.8286 |
0.2337 USDT |
0.1779 USDT |
0.2387 USDT |
0.1800 USDT |
| 2022-11-08 |
0.2439 USDT |
72,870.9485 |
0.2735 USDT |
0.2149 USDT |
0.2750 USDT |
0.2350 USDT |
| 2022-11-07 |
0.2757 USDT |
32,468.5905 |
0.2744 USDT |
0.2699 USDT |
0.2791 USDT |
0.2789 USDT |
| 2022-11-06 |
0.2814 USDT |
13,127.9559 |
0.2839 USDT |
0.2790 USDT |
0.2846 USDT |
0.2790 USDT |
| 2022-11-05 |
0.2876 USDT |
52,143.3884 |
0.2870 USDT |
0.2845 USDT |
0.2918 USDT |
0.2853 USDT |
| 2022-11-04 |
0.2810 USDT |
23,287.4983 |
0.2736 USDT |
0.2717 USDT |
0.2865 USDT |
0.2865 USDT |
| 2022-11-03 |
0.2747 USDT |
327,215.6987 |
0.2657 USDT |
0.2657 USDT |
0.2856 USDT |
0.2764 USDT |
| 2022-11-02 |
0.2701 USDT |
32,642.2605 |
0.2750 USDT |
0.2622 USDT |
0.2797 USDT |
0.2675 USDT |
| 2022-11-01 |
0.2825 USDT |
24,177.3121 |
0.2750 USDT |
0.2728 USDT |
0.2956 USDT |
0.2733 USDT |
| 2022-10-31 |
0.2727 USDT |
25,170.7165 |
0.2704 USDT |
0.2638 USDT |
0.2825 USDT |
0.2744 USDT |
| 2022-10-30 |
0.2719 USDT |
182,009.6146 |
0.2737 USDT |
0.2425 USDT |
0.3015 USDT |
0.2722 USDT |
| 2022-10-29 |
0.2738 USDT |
17,903.9685 |
0.2690 USDT |
0.2690 USDT |
0.2783 USDT |
0.2730 USDT |
| 2022-10-28 |
0.2670 USDT |
14,782.1090 |
0.2687 USDT |
0.2625 USDT |
0.2708 USDT |
0.2706 USDT |
| 2022-10-27 |
0.2709 USDT |
3,259.2237 |
0.2727 USDT |
0.2692 USDT |
0.2742 USDT |
0.2699 USDT |
| 2022-10-26 |
0.2741 USDT |
40,483.8047 |
0.2652 USDT |
0.2645 USDT |
0.2865 USDT |
0.2731 USDT |
| 2022-10-25 |
0.2600 USDT |
36,429.0379 |
0.2582 USDT |
0.2557 USDT |
0.2665 USDT |
0.2649 USDT |
| 2022-10-24 |
0.2550 USDT |
20,283.8451 |
0.2579 USDT |
0.2509 USDT |
0.2581 USDT |
0.2580 USDT |
| 2022-10-23 |
0.2555 USDT |
23,571.4251 |
0.2545 USDT |
0.2512 USDT |
0.2616 USDT |
0.2561 USDT |
| 2022-10-22 |
0.2546 USDT |
19,213.4705 |
0.2551 USDT |
0.2531 USDT |
0.2592 USDT |
0.2542 USDT |
| 2022-10-21 |
0.2570 USDT |
47,802.3904 |
0.2554 USDT |
0.2465 USDT |
0.2631 USDT |
0.2544 USDT |
| 2022-10-20 |
0.2561 USDT |
51,447.5210 |
0.2611 USDT |
0.2515 USDT |
0.2611 USDT |
0.2515 USDT |
| 2022-10-19 |
0.2655 USDT |
63,358.5834 |
0.2614 USDT |
0.2612 USDT |
0.2754 USDT |
0.2621 USDT |
| 2022-10-18 |
0.2707 USDT |
117,252.7700 |
0.2649 USDT |
0.2570 USDT |
0.2812 USDT |
0.2570 USDT |
| 2022-10-17 |
0.2685 USDT |
269,474.9736 |
0.2513 USDT |
0.2429 USDT |
0.2982 USDT |
0.2628 USDT |
| 2022-10-16 |
0.2508 USDT |
19,161.3256 |
0.2506 USDT |
0.2492 USDT |
0.2533 USDT |
0.2495 USDT |
| 2022-10-15 |
0.2526 USDT |
7,714.9392 |
0.2551 USDT |
0.2505 USDT |
0.2561 USDT |
0.2516 USDT |
| 2022-10-14 |
0.2527 USDT |
34,935.0914 |
0.2496 USDT |
0.2496 USDT |
0.2581 USDT |
0.2545 USDT |
| 2022-10-13 |
0.2417 USDT |
62,747.6850 |
0.2554 USDT |
0.2325 USDT |
0.2554 USDT |
0.2488 USDT |
| 2022-10-12 |
0.2538 USDT |
23,413.3328 |
0.2555 USDT |
0.2504 USDT |
0.2565 USDT |
0.2552 USDT |
| 2022-10-11 |
0.2571 USDT |
23,081.9272 |
0.2638 USDT |
0.2529 USDT |
0.2638 USDT |
0.2555 USDT |
| 2022-10-10 |
0.2691 USDT |
73,768.9779 |
0.2679 USDT |
0.2645 USDT |
0.2811 USDT |
0.2645 USDT |
| 2022-10-09 |
0.2686 USDT |
15,473.1825 |
0.2709 USDT |
0.2657 USDT |
0.2709 USDT |
0.2689 USDT |
| 2022-10-08 |
0.2818 USDT |
90,234.5178 |
0.2680 USDT |
0.2680 USDT |
0.2964 USDT |
0.2712 USDT |
| 2022-10-07 |
0.2693 USDT |
43,525.4045 |
0.2637 USDT |
0.2605 USDT |
0.2768 USDT |
0.2664 USDT |
| 2022-10-06 |
0.2664 USDT |
16,783.0700 |
0.2660 USDT |
0.2645 USDT |
0.2687 USDT |
0.2658 USDT |
| 2022-10-05 |
0.2628 USDT |
10,996.2469 |
0.2659 USDT |
0.2597 USDT |
0.2659 USDT |
0.2635 USDT |
| 2022-10-04 |
0.2626 USDT |
9,638.6322 |
0.2629 USDT |
0.2599 USDT |
0.2657 USDT |
0.2633 USDT |
| 2022-10-03 |
0.2635 USDT |
41,846.8336 |
0.2592 USDT |
0.2564 USDT |
0.2715 USDT |
0.2625 USDT |
| 2022-10-02 |
0.2689 USDT |
23,421.1418 |
0.2760 USDT |
0.2607 USDT |
0.2775 USDT |
0.2611 USDT |
| 2022-10-01 |
0.2803 USDT |
198,591.0128 |
0.2605 USDT |
0.2585 USDT |
0.3033 USDT |
0.2715 USDT |
| 2022-09-30 |
0.2601 USDT |
27,534.9463 |
0.2634 USDT |
0.2579 USDT |
0.2647 USDT |
0.2593 USDT |
| 2022-09-29 |
0.2607 USDT |
58,286.0835 |
0.2645 USDT |
0.2566 USDT |
0.2645 USDT |
0.2617 USDT |
| 2022-09-28 |
0.2611 USDT |
69,098.3819 |
0.2633 USDT |
0.2552 USDT |
0.2652 USDT |
0.2619 USDT |