Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2555 USDT |
36,892.7420 |
0.2534 USDT |
0.2515 USDT |
0.2633 USDT |
0.2632 USDT |
| 2025-08-11 |
0.2656 USDT |
29,158.0483 |
0.2669 USDT |
0.2542 USDT |
0.2694 USDT |
0.2585 USDT |
| 2025-08-10 |
0.2745 USDT |
327,223.7631 |
0.2615 USDT |
0.2599 USDT |
0.2900 USDT |
0.2660 USDT |
| 2025-08-09 |
0.2566 USDT |
120,758.5850 |
0.2486 USDT |
0.2480 USDT |
0.2635 USDT |
0.2609 USDT |
| 2025-08-08 |
0.2440 USDT |
37,688.9966 |
0.2415 USDT |
0.2399 USDT |
0.2476 USDT |
0.2476 USDT |
| 2025-08-07 |
0.2371 USDT |
37,707.9838 |
0.2345 USDT |
0.2311 USDT |
0.2406 USDT |
0.2399 USDT |
| 2025-08-06 |
0.2305 USDT |
44,522.5864 |
0.2311 USDT |
0.2262 USDT |
0.2352 USDT |
0.2324 USDT |
| 2025-08-05 |
0.2323 USDT |
42,169.5546 |
0.2405 USDT |
0.2253 USDT |
0.2422 USDT |
0.2282 USDT |
| 2025-08-04 |
0.2363 USDT |
23,891.6388 |
0.2354 USDT |
0.2332 USDT |
0.2385 USDT |
0.2371 USDT |
| 2025-08-03 |
0.2350 USDT |
29,728.2020 |
0.2320 USDT |
0.2295 USDT |
0.2376 USDT |
0.2353 USDT |
| 2025-08-02 |
0.2363 USDT |
51,269.8701 |
0.2427 USDT |
0.2289 USDT |
0.2441 USDT |
0.2322 USDT |
| 2025-08-01 |
0.2499 USDT |
66,567.6170 |
0.2580 USDT |
0.2388 USDT |
0.2596 USDT |
0.2438 USDT |
| 2025-07-31 |
0.2715 USDT |
96,970.8796 |
0.2744 USDT |
0.2585 USDT |
0.2769 USDT |
0.2589 USDT |
| 2025-07-30 |
0.2718 USDT |
96,910.0043 |
0.2785 USDT |
0.2637 USDT |
0.2793 USDT |
0.2718 USDT |
| 2025-07-29 |
0.2821 USDT |
123,211.0027 |
0.2803 USDT |
0.2718 USDT |
0.2945 USDT |
0.2793 USDT |
| 2025-07-28 |
0.3017 USDT |
353,211.0938 |
0.3107 USDT |
0.2791 USDT |
0.3264 USDT |
0.2791 USDT |
| 2025-07-27 |
0.3225 USDT |
642,470.8679 |
0.2745 USDT |
0.2745 USDT |
0.3573 USDT |
0.3227 USDT |
| 2025-07-26 |
0.2725 USDT |
27,469.2762 |
0.2686 USDT |
0.2682 USDT |
0.2786 USDT |
0.2733 USDT |
| 2025-07-25 |
0.2594 USDT |
52,402.8045 |
0.2565 USDT |
0.2480 USDT |
0.2686 USDT |
0.2677 USDT |
| 2025-07-24 |
0.2569 USDT |
19,696.4970 |
0.2627 USDT |
0.2455 USDT |
0.2665 USDT |
0.2571 USDT |
| 2025-07-23 |
0.2788 USDT |
40,292.3452 |
0.2867 USDT |
0.2601 USDT |
0.2914 USDT |
0.2630 USDT |
| 2025-07-22 |
0.2943 USDT |
142,213.6303 |
0.2893 USDT |
0.2718 USDT |
0.3083 USDT |
0.2815 USDT |
| 2025-07-21 |
0.2901 USDT |
38,352.3854 |
0.2886 USDT |
0.2813 USDT |
0.2940 USDT |
0.2845 USDT |
| 2025-07-20 |
0.2859 USDT |
36,344.0260 |
0.2825 USDT |
0.2807 USDT |
0.2913 USDT |
0.2845 USDT |
| 2025-07-19 |
0.2771 USDT |
13,493.2556 |
0.2865 USDT |
0.2731 USDT |
0.2865 USDT |
0.2785 USDT |
| 2025-07-18 |
0.3006 USDT |
78,837.8300 |
0.2839 USDT |
0.2812 USDT |
0.3260 USDT |
0.2865 USDT |
| 2025-07-17 |
0.2652 USDT |
4,440.8735 |
0.2645 USDT |
0.2595 USDT |
0.2666 USDT |
0.2645 USDT |
| 2025-07-16 |
0.2632 USDT |
1,703.9203 |
0.2644 USDT |
0.2603 USDT |
0.2665 USDT |
0.2665 USDT |
| 2025-07-15 |
0.2568 USDT |
2,761.6977 |
0.2580 USDT |
0.2505 USDT |
0.2598 USDT |
0.2545 USDT |
| 2025-07-14 |
0.2662 USDT |
25,922.6793 |
0.2595 USDT |
0.2595 USDT |
0.2716 USDT |
0.2645 USDT |
| 2025-07-13 |
0.2610 USDT |
7,794.4462 |
0.2575 USDT |
0.2565 USDT |
0.2646 USDT |
0.2644 USDT |
| 2025-07-12 |
0.2617 USDT |
158,524.3598 |
0.2505 USDT |
0.2485 USDT |
0.2741 USDT |
0.2598 USDT |
| 2025-07-11 |
0.2519 USDT |
58,030.6490 |
0.2480 USDT |
0.2388 USDT |
0.2591 USDT |
0.2530 USDT |
| 2025-07-10 |
0.2399 USDT |
3,561.2527 |
0.2402 USDT |
0.2373 USDT |
0.2422 USDT |
0.2380 USDT |
| 2025-07-09 |
0.2357 USDT |
5,296.5621 |
0.2345 USDT |
0.2331 USDT |
0.2372 USDT |
0.2345 USDT |
| 2025-07-08 |
0.2342 USDT |
60,759.2569 |
0.2282 USDT |
0.2282 USDT |
0.2396 USDT |
0.2365 USDT |
| 2025-07-07 |
0.2307 USDT |
40,063.8251 |
0.2266 USDT |
0.2261 USDT |
0.2352 USDT |
0.2290 USDT |
| 2025-07-06 |
0.2267 USDT |
2,391.2473 |
0.2247 USDT |
0.2219 USDT |
0.2285 USDT |
0.2285 USDT |
| 2025-07-05 |
0.2251 USDT |
7,605.4110 |
0.2275 USDT |
0.2216 USDT |
0.2275 USDT |
0.2216 USDT |
| 2025-07-04 |
0.2349 USDT |
71,454.3119 |
0.2323 USDT |
0.2245 USDT |
0.2450 USDT |
0.2246 USDT |
| 2025-07-03 |
0.2333 USDT |
16,036.2060 |
0.2309 USDT |
0.2305 USDT |
0.2367 USDT |
0.2327 USDT |
| 2025-07-02 |
0.2217 USDT |
9,044.5608 |
0.2112 USDT |
0.2112 USDT |
0.2296 USDT |
0.2277 USDT |
| 2025-07-01 |
0.2174 USDT |
7,823.7160 |
0.2212 USDT |
0.2159 USDT |
0.2212 USDT |
0.2185 USDT |
| 2025-06-30 |
0.2228 USDT |
12,868.3132 |
0.2292 USDT |
0.2193 USDT |
0.2294 USDT |
0.2234 USDT |
| 2025-06-29 |
0.2228 USDT |
3,856.8318 |
0.2227 USDT |
0.2212 USDT |
0.2245 USDT |
0.2225 USDT |
| 2025-06-28 |
0.2199 USDT |
4,048.6125 |
0.2154 USDT |
0.2154 USDT |
0.2204 USDT |
0.2196 USDT |
| 2025-06-27 |
0.2150 USDT |
5,773.4360 |
0.2149 USDT |
0.2107 USDT |
0.2199 USDT |
0.2169 USDT |
| 2025-06-26 |
0.2188 USDT |
20,052.5793 |
0.2194 USDT |
0.2145 USDT |
0.2236 USDT |
0.2163 USDT |
| 2025-06-25 |
0.2253 USDT |
740.5718 |
0.2255 USDT |
0.2241 USDT |
0.2267 USDT |
0.2241 USDT |
| 2025-06-24 |
0.2241 USDT |
5,911.0021 |
0.2225 USDT |
0.2225 USDT |
0.2264 USDT |
0.2247 USDT |