Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.4262 USDT |
93,804.6192 |
0.4210 USDT |
0.4160 USDT |
0.4376 USDT |
0.4297 USDT |
| 2022-04-18 |
0.4075 USDT |
47,884.2556 |
0.4191 USDT |
0.3966 USDT |
0.4202 USDT |
0.4148 USDT |
| 2022-04-17 |
0.4318 USDT |
23,044.5820 |
0.4306 USDT |
0.4253 USDT |
0.4394 USDT |
0.4263 USDT |
| 2022-04-16 |
0.4302 USDT |
33,343.7518 |
0.4359 USDT |
0.4253 USDT |
0.4359 USDT |
0.4287 USDT |
| 2022-04-15 |
0.4399 USDT |
92,827.0927 |
0.4349 USDT |
0.4260 USDT |
0.4477 USDT |
0.4296 USDT |
| 2022-04-14 |
0.4419 USDT |
486,682.9407 |
0.4471 USDT |
0.4231 USDT |
0.4552 USDT |
0.4349 USDT |
| 2022-04-13 |
0.4500 USDT |
351,337.7963 |
0.4186 USDT |
0.4141 USDT |
0.4895 USDT |
0.4416 USDT |
| 2022-04-12 |
0.4207 USDT |
281,274.7789 |
0.4017 USDT |
0.3957 USDT |
0.4582 USDT |
0.4066 USDT |
| 2022-04-11 |
0.4119 USDT |
220,522.2184 |
0.4476 USDT |
0.3996 USDT |
0.4476 USDT |
0.4001 USDT |
| 2022-04-10 |
0.4555 USDT |
128,461.1098 |
0.4614 USDT |
0.4477 USDT |
0.4614 USDT |
0.4581 USDT |
| 2022-04-09 |
0.4524 USDT |
85,875.6785 |
0.4624 USDT |
0.4407 USDT |
0.4628 USDT |
0.4540 USDT |
| 2022-04-08 |
0.4647 USDT |
406,421.5796 |
0.4702 USDT |
0.4507 USDT |
0.4735 USDT |
0.4586 USDT |
| 2022-04-07 |
0.4607 USDT |
101,278.9663 |
0.4531 USDT |
0.4416 USDT |
0.4689 USDT |
0.4666 USDT |
| 2022-04-06 |
0.4893 USDT |
220,011.3463 |
0.5131 USDT |
0.4530 USDT |
0.5219 USDT |
0.4586 USDT |
| 2022-04-05 |
0.5253 USDT |
98,237.1362 |
0.5380 USDT |
0.5121 USDT |
0.5410 USDT |
0.5164 USDT |
| 2022-04-04 |
0.5484 USDT |
212,249.9853 |
0.5798 USDT |
0.5208 USDT |
0.5799 USDT |
0.5412 USDT |
| 2022-04-03 |
0.5616 USDT |
170,153.6140 |
0.5674 USDT |
0.5422 USDT |
0.5752 USDT |
0.5728 USDT |
| 2022-04-02 |
0.5685 USDT |
373,993.1489 |
0.5657 USDT |
0.5514 USDT |
0.5935 USDT |
0.5681 USDT |
| 2022-04-01 |
0.5366 USDT |
145,289.1817 |
0.5509 USDT |
0.5243 USDT |
0.5533 USDT |
0.5478 USDT |
| 2022-03-31 |
0.5590 USDT |
195,783.7126 |
0.5612 USDT |
0.5369 USDT |
0.5771 USDT |
0.5422 USDT |
| 2022-03-30 |
0.5594 USDT |
194,304.5853 |
0.5529 USDT |
0.5362 USDT |
0.5801 USDT |
0.5573 USDT |
| 2022-03-29 |
0.5603 USDT |
121,848.7254 |
0.5520 USDT |
0.5374 USDT |
0.5782 USDT |
0.5507 USDT |
| 2022-03-28 |
0.5518 USDT |
213,688.8626 |
0.5395 USDT |
0.5392 USDT |
0.5706 USDT |
0.5475 USDT |
| 2022-03-27 |
0.5459 USDT |
349,980.3598 |
0.5235 USDT |
0.5142 USDT |
0.5870 USDT |
0.5405 USDT |
| 2022-03-26 |
0.5100 USDT |
164,431.0133 |
0.5024 USDT |
0.4894 USDT |
0.5255 USDT |
0.5106 USDT |
| 2022-03-25 |
0.5150 USDT |
262,114.2852 |
0.4933 USDT |
0.4838 USDT |
0.5438 USDT |
0.5031 USDT |
| 2022-03-24 |
0.4840 USDT |
164,623.5908 |
0.4842 USDT |
0.4797 USDT |
0.4933 USDT |
0.4883 USDT |
| 2022-03-23 |
0.4804 USDT |
157,359.4953 |
0.4850 USDT |
0.4710 USDT |
0.4850 USDT |
0.4807 USDT |
| 2022-03-22 |
0.4855 USDT |
177,634.8282 |
0.4816 USDT |
0.4740 USDT |
0.4923 USDT |
0.4838 USDT |
| 2022-03-21 |
0.4777 USDT |
356,770.6915 |
0.4912 USDT |
0.4644 USDT |
0.4932 USDT |
0.4806 USDT |
| 2022-03-20 |
0.4781 USDT |
148,891.5449 |
0.4823 USDT |
0.4631 USDT |
0.4864 USDT |
0.4864 USDT |
| 2022-03-19 |
0.4805 USDT |
301,386.4244 |
0.4817 USDT |
0.4302 USDT |
0.4906 USDT |
0.4822 USDT |
| 2022-03-18 |
0.4721 USDT |
210,948.6829 |
0.4660 USDT |
0.4592 USDT |
0.4876 USDT |
0.4792 USDT |
| 2022-03-17 |
0.4614 USDT |
111,763.3695 |
0.4655 USDT |
0.4580 USDT |
0.4664 USDT |
0.4607 USDT |
| 2022-03-16 |
0.4591 USDT |
84,018.0431 |
0.4560 USDT |
0.4477 USDT |
0.4668 USDT |
0.4633 USDT |
| 2022-03-15 |
0.4508 USDT |
558,744.3733 |
0.4707 USDT |
0.4420 USDT |
0.4748 USDT |
0.4592 USDT |
| 2022-03-14 |
0.4582 USDT |
403,452.4830 |
0.4623 USDT |
0.4421 USDT |
0.4769 USDT |
0.4623 USDT |
| 2022-03-13 |
0.4692 USDT |
307,905.1126 |
0.4866 USDT |
0.4503 USDT |
0.4909 USDT |
0.4688 USDT |
| 2022-03-12 |
0.4942 USDT |
253,073.4059 |
0.4847 USDT |
0.4825 USDT |
0.5360 USDT |
0.4864 USDT |
| 2022-03-11 |
0.4916 USDT |
1,221,551.9973 |
0.4641 USDT |
0.4375 USDT |
0.5491 USDT |
0.4914 USDT |
| 2022-03-10 |
0.4751 USDT |
144,500.0615 |
0.5100 USDT |
0.4566 USDT |
0.5100 USDT |
0.4643 USDT |
| 2022-03-09 |
0.5074 USDT |
288,047.6611 |
0.5032 USDT |
0.4834 USDT |
0.5740 USDT |
0.5069 USDT |
| 2022-03-08 |
0.5175 USDT |
1,213,247.4827 |
0.4771 USDT |
0.4719 USDT |
0.5720 USDT |
0.4974 USDT |
| 2022-03-07 |
0.4453 USDT |
129,856.4092 |
0.4513 USDT |
0.4302 USDT |
0.4596 USDT |
0.4367 USDT |
| 2022-03-06 |
0.4768 USDT |
166,056.0839 |
0.4720 USDT |
0.4514 USDT |
0.4924 USDT |
0.4563 USDT |
| 2022-03-05 |
0.4983 USDT |
352,289.6273 |
0.4899 USDT |
0.4708 USDT |
0.5241 USDT |
0.4736 USDT |
| 2022-03-04 |
0.4853 USDT |
796,781.1830 |
0.4279 USDT |
0.3944 USDT |
0.6000 USDT |
0.4929 USDT |
| 2022-03-03 |
0.4288 USDT |
66,502.1669 |
0.4429 USDT |
0.4178 USDT |
0.4429 USDT |
0.4256 USDT |
| 2022-03-02 |
0.4460 USDT |
158,572.4910 |
0.4745 USDT |
0.4316 USDT |
0.4771 USDT |
0.4396 USDT |
| 2022-03-01 |
0.4643 USDT |
195,440.4443 |
0.4808 USDT |
0.4500 USDT |
0.5068 USDT |
0.4612 USDT |