Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.2033 USDT |
147,281.7552 |
0.2049 USDT |
0.1887 USDT |
0.2175 USDT |
0.2170 USDT |
| 2022-06-18 |
0.2082 USDT |
116,877.3771 |
0.2202 USDT |
0.1954 USDT |
0.2226 USDT |
0.1973 USDT |
| 2022-06-17 |
0.2142 USDT |
219,117.8069 |
0.2099 USDT |
0.2000 USDT |
0.2252 USDT |
0.2189 USDT |
| 2022-06-16 |
0.2220 USDT |
499,755.4924 |
0.2172 USDT |
0.2050 USDT |
0.2493 USDT |
0.2082 USDT |
| 2022-06-15 |
0.1929 USDT |
406,194.0996 |
0.2021 USDT |
0.1751 USDT |
0.2050 USDT |
0.2026 USDT |
| 2022-06-14 |
0.1925 USDT |
367,436.1540 |
0.1984 USDT |
0.1747 USDT |
0.2043 USDT |
0.1960 USDT |
| 2022-06-13 |
0.2077 USDT |
354,746.3022 |
0.2332 USDT |
0.1924 USDT |
0.2344 USDT |
0.1963 USDT |
| 2022-06-12 |
0.2373 USDT |
104,869.2165 |
0.2542 USDT |
0.2276 USDT |
0.2546 USDT |
0.2409 USDT |
| 2022-06-11 |
0.2636 USDT |
50,587.7219 |
0.2714 USDT |
0.2437 USDT |
0.2804 USDT |
0.2546 USDT |
| 2022-06-10 |
0.2781 USDT |
47,631.0994 |
0.2969 USDT |
0.2685 USDT |
0.2970 USDT |
0.2706 USDT |
| 2022-06-09 |
0.2967 USDT |
98,533.2096 |
0.2874 USDT |
0.2874 USDT |
0.3038 USDT |
0.2947 USDT |
| 2022-06-08 |
0.2889 USDT |
20,671.8086 |
0.2960 USDT |
0.2834 USDT |
0.2960 USDT |
0.2859 USDT |
| 2022-06-07 |
0.3003 USDT |
72,049.6370 |
0.3053 USDT |
0.2825 USDT |
0.3128 USDT |
0.2944 USDT |
| 2022-06-06 |
0.3026 USDT |
101,685.1782 |
0.3010 USDT |
0.2908 USDT |
0.3150 USDT |
0.3001 USDT |
| 2022-06-05 |
0.3007 USDT |
100,417.0143 |
0.3032 USDT |
0.2869 USDT |
0.3162 USDT |
0.2973 USDT |
| 2022-06-04 |
0.3023 USDT |
95,049.3246 |
0.3218 USDT |
0.2942 USDT |
0.3218 USDT |
0.3017 USDT |
| 2022-06-03 |
0.3310 USDT |
476,700.1493 |
0.3376 USDT |
0.3054 USDT |
0.3531 USDT |
0.3115 USDT |
| 2022-06-02 |
0.3583 USDT |
2,363,402.4820 |
0.2733 USDT |
0.2650 USDT |
0.4064 USDT |
0.3544 USDT |
| 2022-06-01 |
0.3027 USDT |
635,256.4387 |
0.2752 USDT |
0.2691 USDT |
0.3394 USDT |
0.2702 USDT |
| 2022-05-31 |
0.2782 USDT |
93,907.5063 |
0.2796 USDT |
0.2651 USDT |
0.2875 USDT |
0.2747 USDT |
| 2022-05-30 |
0.2685 USDT |
108,614.5499 |
0.2569 USDT |
0.2532 USDT |
0.2972 USDT |
0.2815 USDT |
| 2022-05-29 |
0.2484 USDT |
23,132.8330 |
0.2504 USDT |
0.2446 USDT |
0.2521 USDT |
0.2490 USDT |
| 2022-05-28 |
0.2462 USDT |
32,744.4074 |
0.2460 USDT |
0.2423 USDT |
0.2496 USDT |
0.2473 USDT |
| 2022-05-27 |
0.2458 USDT |
217,567.2099 |
0.2470 USDT |
0.2364 USDT |
0.2648 USDT |
0.2451 USDT |
| 2022-05-26 |
0.2549 USDT |
202,099.3498 |
0.2594 USDT |
0.2357 USDT |
0.2709 USDT |
0.2466 USDT |
| 2022-05-25 |
0.2576 USDT |
318,043.5373 |
0.2613 USDT |
0.2488 USDT |
0.2633 USDT |
0.2561 USDT |
| 2022-05-24 |
0.2523 USDT |
40,980.2439 |
0.2556 USDT |
0.2394 USDT |
0.2590 USDT |
0.2489 USDT |
| 2022-05-23 |
0.2770 USDT |
467,270.9169 |
0.2695 USDT |
0.2502 USDT |
0.2921 USDT |
0.2519 USDT |
| 2022-05-22 |
0.2610 USDT |
113,922.9932 |
0.2526 USDT |
0.2506 USDT |
0.2724 USDT |
0.2648 USDT |
| 2022-05-21 |
0.2486 USDT |
26,517.1346 |
0.2522 USDT |
0.2438 USDT |
0.2548 USDT |
0.2522 USDT |
| 2022-05-20 |
0.2556 USDT |
104,126.9490 |
0.2641 USDT |
0.2414 USDT |
0.2648 USDT |
0.2510 USDT |
| 2022-05-19 |
0.2494 USDT |
404,696.1187 |
0.2610 USDT |
0.2334 USDT |
0.2664 USDT |
0.2664 USDT |
| 2022-05-18 |
0.3010 USDT |
808,917.5988 |
0.2724 USDT |
0.2715 USDT |
0.3361 USDT |
0.2759 USDT |
| 2022-05-17 |
0.2583 USDT |
193,989.0497 |
0.2548 USDT |
0.2495 USDT |
0.2653 USDT |
0.2600 USDT |
| 2022-05-16 |
0.2592 USDT |
129,114.8108 |
0.2741 USDT |
0.2481 USDT |
0.2741 USDT |
0.2532 USDT |
| 2022-05-15 |
0.2534 USDT |
70,986.7709 |
0.2554 USDT |
0.2451 USDT |
0.2614 USDT |
0.2570 USDT |
| 2022-05-14 |
0.2426 USDT |
378,448.3890 |
0.2349 USDT |
0.2274 USDT |
0.2553 USDT |
0.2492 USDT |
| 2022-05-13 |
0.2286 USDT |
409,320.8645 |
0.2064 USDT |
0.1953 USDT |
0.2492 USDT |
0.2366 USDT |
| 2022-05-12 |
0.1857 USDT |
642,711.7274 |
0.2108 USDT |
0.1598 USDT |
0.2208 USDT |
0.2032 USDT |
| 2022-05-11 |
0.2540 USDT |
361,810.4146 |
0.2738 USDT |
0.2127 USDT |
0.2798 USDT |
0.2173 USDT |
| 2022-05-10 |
0.2706 USDT |
277,051.7985 |
0.2666 USDT |
0.2492 USDT |
0.2961 USDT |
0.2662 USDT |
| 2022-05-09 |
0.2955 USDT |
255,000.3576 |
0.3161 USDT |
0.2662 USDT |
0.3207 USDT |
0.2662 USDT |
| 2022-05-08 |
0.3176 USDT |
106,817.2318 |
0.3305 USDT |
0.3086 USDT |
0.3336 USDT |
0.3123 USDT |
| 2022-05-07 |
0.3420 USDT |
41,453.0350 |
0.3513 USDT |
0.3358 USDT |
0.3533 USDT |
0.3358 USDT |
| 2022-05-06 |
0.3545 USDT |
275,476.9796 |
0.3772 USDT |
0.3365 USDT |
0.3864 USDT |
0.3481 USDT |
| 2022-05-05 |
0.3895 USDT |
735,106.5408 |
0.3723 USDT |
0.3511 USDT |
0.4178 USDT |
0.3555 USDT |
| 2022-05-04 |
0.3508 USDT |
173,795.3585 |
0.3433 USDT |
0.3381 USDT |
0.3688 USDT |
0.3688 USDT |
| 2022-05-03 |
0.3490 USDT |
159,680.7400 |
0.3513 USDT |
0.3420 USDT |
0.3563 USDT |
0.3442 USDT |
| 2022-05-02 |
0.3481 USDT |
173,445.3789 |
0.3544 USDT |
0.3362 USDT |
0.3567 USDT |
0.3414 USDT |
| 2022-05-01 |
0.3426 USDT |
128,264.3715 |
0.3451 USDT |
0.3218 USDT |
0.3624 USDT |
0.3502 USDT |