Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2140 USDT |
11,012.0853 |
0.2055 USDT |
0.2055 USDT |
0.2215 USDT |
0.2210 USDT |
| 2025-06-22 |
0.2127 USDT |
1,662.1166 |
0.2125 USDT |
0.2078 USDT |
0.2136 USDT |
0.2078 USDT |
| 2025-06-21 |
0.2167 USDT |
6,946.2131 |
0.2202 USDT |
0.2133 USDT |
0.2229 USDT |
0.2133 USDT |
| 2025-06-20 |
0.2268 USDT |
2,161.6485 |
0.2241 USDT |
0.2218 USDT |
0.2279 USDT |
0.2225 USDT |
| 2025-06-19 |
0.2226 USDT |
3,998.8792 |
0.2226 USDT |
0.2210 USDT |
0.2245 USDT |
0.2229 USDT |
| 2025-06-18 |
0.2191 USDT |
6,500.8646 |
0.2211 USDT |
0.2162 USDT |
0.2225 USDT |
0.2162 USDT |
| 2025-06-17 |
0.2280 USDT |
2,825.4303 |
0.2253 USDT |
0.2237 USDT |
0.2299 USDT |
0.2245 USDT |
| 2025-06-16 |
0.2324 USDT |
3,465.5683 |
0.2278 USDT |
0.2278 USDT |
0.2339 USDT |
0.2318 USDT |
| 2025-06-15 |
0.2277 USDT |
7,140.5262 |
0.2270 USDT |
0.2260 USDT |
0.2296 USDT |
0.2292 USDT |
| 2025-06-14 |
0.2270 USDT |
1,842.4390 |
0.2265 USDT |
0.2245 USDT |
0.2285 USDT |
0.2277 USDT |
| 2025-06-13 |
0.2234 USDT |
7,758.0275 |
0.2305 USDT |
0.2191 USDT |
0.2305 USDT |
0.2239 USDT |
| 2025-06-12 |
0.2390 USDT |
4,742.5093 |
0.2415 USDT |
0.2358 USDT |
0.2415 USDT |
0.2384 USDT |
| 2025-06-11 |
0.2497 USDT |
18,576.7817 |
0.2485 USDT |
0.2461 USDT |
0.2518 USDT |
0.2485 USDT |
| 2025-06-10 |
0.2450 USDT |
112.8838 |
0.2461 USDT |
0.2442 USDT |
0.2465 USDT |
0.2448 USDT |
| 2025-06-09 |
0.2346 USDT |
4,637.6517 |
0.2324 USDT |
0.2305 USDT |
0.2455 USDT |
0.2455 USDT |
| 2025-06-08 |
0.2328 USDT |
3,449.5369 |
0.2345 USDT |
0.2314 USDT |
0.2349 USDT |
0.2325 USDT |
| 2025-06-07 |
0.2324 USDT |
1,084.5820 |
0.2305 USDT |
0.2305 USDT |
0.2334 USDT |
0.2325 USDT |
| 2025-06-06 |
0.2262 USDT |
24,308.7398 |
0.2255 USDT |
0.2245 USDT |
0.2351 USDT |
0.2325 USDT |
| 2025-06-05 |
0.2366 USDT |
4,886.3438 |
0.2385 USDT |
0.2337 USDT |
0.2388 USDT |
0.2365 USDT |
| 2025-06-04 |
0.2422 USDT |
5,447.9444 |
0.2429 USDT |
0.2361 USDT |
0.2445 USDT |
0.2398 USDT |
| 2025-06-03 |
0.2449 USDT |
8,976.1161 |
0.2472 USDT |
0.2425 USDT |
0.2474 USDT |
0.2474 USDT |
| 2025-06-02 |
0.2416 USDT |
67,405.8584 |
0.2334 USDT |
0.2314 USDT |
0.2460 USDT |
0.2457 USDT |
| 2025-06-01 |
0.2317 USDT |
3,819.6888 |
0.2325 USDT |
0.2285 USDT |
0.2350 USDT |
0.2342 USDT |
| 2025-05-31 |
0.2314 USDT |
24,641.3632 |
0.2305 USDT |
0.2265 USDT |
0.2337 USDT |
0.2332 USDT |
| 2025-05-30 |
0.2443 USDT |
16,556.0232 |
0.2545 USDT |
0.2365 USDT |
0.2545 USDT |
0.2403 USDT |
| 2025-05-29 |
0.2588 USDT |
12,717.3286 |
0.2611 USDT |
0.2544 USDT |
0.2634 USDT |
0.2544 USDT |
| 2025-05-28 |
0.2632 USDT |
18,857.1997 |
0.2636 USDT |
0.2550 USDT |
0.2657 USDT |
0.2550 USDT |
| 2025-05-27 |
0.2639 USDT |
14,924.0243 |
0.2585 USDT |
0.2559 USDT |
0.2687 USDT |
0.2629 USDT |
| 2025-05-26 |
0.2651 USDT |
10,797.8613 |
0.2625 USDT |
0.2599 USDT |
0.2668 USDT |
0.2601 USDT |
| 2025-05-25 |
0.2569 USDT |
20,868.2038 |
0.2614 USDT |
0.2525 USDT |
0.2621 USDT |
0.2595 USDT |
| 2025-05-24 |
0.2634 USDT |
31,037.6676 |
0.2611 USDT |
0.2603 USDT |
0.2656 USDT |
0.2626 USDT |
| 2025-05-23 |
0.2719 USDT |
59,454.5977 |
0.2816 USDT |
0.2625 USDT |
0.2845 USDT |
0.2704 USDT |
| 2025-05-22 |
0.2740 USDT |
19,329.0817 |
0.2705 USDT |
0.2687 USDT |
0.2798 USDT |
0.2786 USDT |
| 2025-05-21 |
0.2669 USDT |
16,246.5483 |
0.2664 USDT |
0.2625 USDT |
0.2732 USDT |
0.2658 USDT |
| 2025-05-20 |
0.2629 USDT |
24,336.1852 |
0.2666 USDT |
0.2603 USDT |
0.2693 USDT |
0.2625 USDT |
| 2025-05-19 |
0.2599 USDT |
20,964.6528 |
0.2705 USDT |
0.2560 USDT |
0.2705 USDT |
0.2657 USDT |
| 2025-05-18 |
0.2716 USDT |
24,551.3347 |
0.2659 USDT |
0.2659 USDT |
0.2771 USDT |
0.2705 USDT |
| 2025-05-17 |
0.2646 USDT |
22,891.6956 |
0.2705 USDT |
0.2608 USDT |
0.2705 USDT |
0.2655 USDT |
| 2025-05-16 |
0.2776 USDT |
59,870.7147 |
0.2737 USDT |
0.2705 USDT |
0.2817 USDT |
0.2705 USDT |
| 2025-05-15 |
0.2837 USDT |
232,529.9152 |
0.2885 USDT |
0.2674 USDT |
0.3034 USDT |
0.2725 USDT |
| 2025-05-14 |
0.2957 USDT |
136,291.5383 |
0.2982 USDT |
0.2851 USDT |
0.3014 USDT |
0.2879 USDT |
| 2025-05-13 |
0.2858 USDT |
72,089.6426 |
0.2941 USDT |
0.2800 USDT |
0.2952 USDT |
0.2951 USDT |
| 2025-05-12 |
0.2890 USDT |
34,801.6126 |
0.2904 USDT |
0.2835 USDT |
0.2965 USDT |
0.2932 USDT |
| 2025-05-11 |
0.2889 USDT |
15,310.7751 |
0.2985 USDT |
0.2825 USDT |
0.2985 USDT |
0.2900 USDT |
| 2025-05-10 |
0.2858 USDT |
40,063.3358 |
0.2884 USDT |
0.2820 USDT |
0.2898 USDT |
0.2874 USDT |
| 2025-05-09 |
0.2832 USDT |
50,444.5529 |
0.2761 USDT |
0.2760 USDT |
0.2888 USDT |
0.2835 USDT |
| 2025-05-08 |
0.2641 USDT |
4,062.4219 |
0.2562 USDT |
0.2562 USDT |
0.2693 USDT |
0.2683 USDT |
| 2025-05-07 |
0.2535 USDT |
19,993.3198 |
0.2525 USDT |
0.2482 USDT |
0.2565 USDT |
0.2505 USDT |
| 2025-05-06 |
0.2530 USDT |
8,827.3149 |
0.2605 USDT |
0.2476 USDT |
0.2625 USDT |
0.2487 USDT |
| 2025-05-05 |
0.2634 USDT |
31,905.0518 |
0.2618 USDT |
0.2575 USDT |
0.2669 USDT |
0.2575 USDT |