Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2628 USDT |
15,462.1687 |
0.2645 USDT |
0.2595 USDT |
0.2670 USDT |
0.2618 USDT |
| 2025-05-03 |
0.2721 USDT |
111,855.9925 |
0.2697 USDT |
0.2629 USDT |
0.2887 USDT |
0.2629 USDT |
| 2025-05-02 |
0.2702 USDT |
30,439.0951 |
0.2724 USDT |
0.2659 USDT |
0.2728 USDT |
0.2684 USDT |
| 2025-05-01 |
0.2708 USDT |
9,250.7896 |
0.2694 USDT |
0.2693 USDT |
0.2734 USDT |
0.2704 USDT |
| 2025-04-30 |
0.2709 USDT |
12,309.2855 |
0.2723 USDT |
0.2617 USDT |
0.2752 USDT |
0.2675 USDT |
| 2025-04-29 |
0.2788 USDT |
39,330.8288 |
0.2794 USDT |
0.2720 USDT |
0.2828 USDT |
0.2720 USDT |
| 2025-04-28 |
0.2748 USDT |
21,321.2052 |
0.2785 USDT |
0.2665 USDT |
0.2793 USDT |
0.2778 USDT |
| 2025-04-27 |
0.2832 USDT |
104,350.0000 |
0.2884 USDT |
0.2744 USDT |
0.2945 USDT |
0.2781 USDT |
| 2025-04-26 |
0.2858 USDT |
22,132.5580 |
0.2850 USDT |
0.2785 USDT |
0.2920 USDT |
0.2880 USDT |
| 2025-04-25 |
0.2808 USDT |
37,259.0305 |
0.2824 USDT |
0.2763 USDT |
0.2851 USDT |
0.2839 USDT |
| 2025-04-24 |
0.2787 USDT |
109,199.3212 |
0.2729 USDT |
0.2705 USDT |
0.2868 USDT |
0.2786 USDT |
| 2025-04-23 |
0.2723 USDT |
48,420.2526 |
0.2745 USDT |
0.2665 USDT |
0.2755 USDT |
0.2705 USDT |
| 2025-04-22 |
0.2624 USDT |
24,300.4271 |
0.2619 USDT |
0.2565 USDT |
0.2674 USDT |
0.2649 USDT |
| 2025-04-21 |
0.2644 USDT |
20,546.3615 |
0.2645 USDT |
0.2621 USDT |
0.2705 USDT |
0.2646 USDT |
| 2025-04-20 |
0.2721 USDT |
71,918.4671 |
0.2706 USDT |
0.2604 USDT |
0.2859 USDT |
0.2623 USDT |
| 2025-04-19 |
0.2691 USDT |
53,214.1518 |
0.2664 USDT |
0.2641 USDT |
0.2734 USDT |
0.2693 USDT |
| 2025-04-18 |
0.2683 USDT |
125,874.5118 |
0.2605 USDT |
0.2548 USDT |
0.2768 USDT |
0.2664 USDT |
| 2025-04-17 |
0.2575 USDT |
71,654.2917 |
0.2559 USDT |
0.2525 USDT |
0.2642 USDT |
0.2642 USDT |
| 2025-04-16 |
0.2510 USDT |
24,459.9833 |
0.2508 USDT |
0.2467 USDT |
0.2589 USDT |
0.2525 USDT |
| 2025-04-15 |
0.2556 USDT |
21,485.2837 |
0.2497 USDT |
0.2482 USDT |
0.2598 USDT |
0.2494 USDT |
| 2025-04-14 |
0.2526 USDT |
35,431.4141 |
0.2640 USDT |
0.2461 USDT |
0.2640 USDT |
0.2498 USDT |
| 2025-04-13 |
0.2644 USDT |
142,137.3248 |
0.2571 USDT |
0.2532 USDT |
0.2919 USDT |
0.2637 USDT |
| 2025-04-12 |
0.2604 USDT |
219,537.3902 |
0.2406 USDT |
0.2378 USDT |
0.2941 USDT |
0.2543 USDT |
| 2025-04-11 |
0.2399 USDT |
88,236.9801 |
0.2403 USDT |
0.2370 USDT |
0.2451 USDT |
0.2439 USDT |
| 2025-04-10 |
0.2446 USDT |
95,095.2492 |
0.2415 USDT |
0.2315 USDT |
0.2530 USDT |
0.2393 USDT |
| 2025-04-09 |
0.2298 USDT |
74,642.8600 |
0.2171 USDT |
0.2105 USDT |
0.2409 USDT |
0.2395 USDT |
| 2025-04-08 |
0.2267 USDT |
25,175.3244 |
0.2224 USDT |
0.2224 USDT |
0.2315 USDT |
0.2274 USDT |
| 2025-04-07 |
0.2183 USDT |
162,832.7741 |
0.2174 USDT |
0.2028 USDT |
0.2305 USDT |
0.2225 USDT |
| 2025-04-06 |
0.2406 USDT |
44,169.1326 |
0.2443 USDT |
0.2325 USDT |
0.2455 USDT |
0.2325 USDT |
| 2025-04-05 |
0.2488 USDT |
195,870.3896 |
0.2377 USDT |
0.2370 USDT |
0.2640 USDT |
0.2433 USDT |
| 2025-04-04 |
0.2335 USDT |
36,992.2546 |
0.2345 USDT |
0.2278 USDT |
0.2384 USDT |
0.2325 USDT |
| 2025-04-03 |
0.2333 USDT |
133,349.4729 |
0.2387 USDT |
0.2255 USDT |
0.2445 USDT |
0.2302 USDT |
| 2025-04-02 |
0.2514 USDT |
78,413.8126 |
0.2581 USDT |
0.2470 USDT |
0.2589 USDT |
0.2564 USDT |
| 2025-04-01 |
0.2608 USDT |
57,036.3761 |
0.2585 USDT |
0.2556 USDT |
0.2645 USDT |
0.2596 USDT |
| 2025-03-31 |
0.2542 USDT |
21,689.8173 |
0.2572 USDT |
0.2504 USDT |
0.2593 USDT |
0.2537 USDT |
| 2025-03-30 |
0.2581 USDT |
84,092.8254 |
0.2564 USDT |
0.2532 USDT |
0.2628 USDT |
0.2597 USDT |
| 2025-03-29 |
0.2625 USDT |
32,795.9266 |
0.2672 USDT |
0.2525 USDT |
0.2681 USDT |
0.2537 USDT |
| 2025-03-28 |
0.2719 USDT |
56,190.4454 |
0.2835 USDT |
0.2648 USDT |
0.2858 USDT |
0.2648 USDT |
| 2025-03-27 |
0.2862 USDT |
29,341.2882 |
0.2868 USDT |
0.2800 USDT |
0.2907 USDT |
0.2854 USDT |
| 2025-03-26 |
0.2886 USDT |
75,223.0452 |
0.2897 USDT |
0.2810 USDT |
0.2963 USDT |
0.2870 USDT |
| 2025-03-25 |
0.2896 USDT |
85,925.6136 |
0.2873 USDT |
0.2845 USDT |
0.2957 USDT |
0.2897 USDT |
| 2025-03-24 |
0.2877 USDT |
93,374.9994 |
0.2790 USDT |
0.2758 USDT |
0.3067 USDT |
0.2879 USDT |
| 2025-03-23 |
0.2814 USDT |
18,933.3782 |
0.2843 USDT |
0.2750 USDT |
0.2847 USDT |
0.2777 USDT |
| 2025-03-22 |
0.2827 USDT |
25,241.8827 |
0.2769 USDT |
0.2758 USDT |
0.2897 USDT |
0.2869 USDT |
| 2025-03-21 |
0.2800 USDT |
71,653.8678 |
0.2838 USDT |
0.2732 USDT |
0.2870 USDT |
0.2748 USDT |
| 2025-03-20 |
0.2832 USDT |
25,093.0317 |
0.2879 USDT |
0.2773 USDT |
0.2905 USDT |
0.2799 USDT |
| 2025-03-19 |
0.2843 USDT |
134,475.7894 |
0.2859 USDT |
0.2789 USDT |
0.2927 USDT |
0.2865 USDT |
| 2025-03-18 |
0.2880 USDT |
188,862.9627 |
0.2925 USDT |
0.2778 USDT |
0.3077 USDT |
0.2842 USDT |
| 2025-03-17 |
0.2869 USDT |
61,195.2061 |
0.2812 USDT |
0.2799 USDT |
0.2959 USDT |
0.2907 USDT |
| 2025-03-16 |
0.2869 USDT |
38,247.7325 |
0.2925 USDT |
0.2801 USDT |
0.2970 USDT |
0.2805 USDT |