Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.3238 USDT |
81,965.0295 |
0.3506 USDT |
0.2985 USDT |
0.3506 USDT |
0.3025 USDT |
| 2025-03-02 |
0.3501 USDT |
99,631.8873 |
0.3529 USDT |
0.3377 USDT |
0.3613 USDT |
0.3552 USDT |
| 2025-03-01 |
0.3400 USDT |
75,311.0081 |
0.3543 USDT |
0.3326 USDT |
0.3556 USDT |
0.3431 USDT |
| 2025-02-28 |
0.3601 USDT |
236,118.1075 |
0.3698 USDT |
0.3290 USDT |
0.4002 USDT |
0.3523 USDT |
| 2025-02-27 |
0.3367 USDT |
34,135.5921 |
0.3326 USDT |
0.3252 USDT |
0.3491 USDT |
0.3473 USDT |
| 2025-02-26 |
0.3307 USDT |
184,564.2828 |
0.3402 USDT |
0.3137 USDT |
0.3448 USDT |
0.3363 USDT |
| 2025-02-25 |
0.3361 USDT |
590,561.0306 |
0.3370 USDT |
0.2959 USDT |
0.3592 USDT |
0.3341 USDT |
| 2025-02-24 |
0.3473 USDT |
466,554.1771 |
0.3635 USDT |
0.3247 USDT |
0.3798 USDT |
0.3406 USDT |
| 2025-02-23 |
0.3669 USDT |
1,385,218.0176 |
0.3005 USDT |
0.2950 USDT |
0.4257 USDT |
0.3671 USDT |
| 2025-02-22 |
0.2966 USDT |
157,583.1449 |
0.2956 USDT |
0.2905 USDT |
0.3052 USDT |
0.3028 USDT |
| 2025-02-21 |
0.3169 USDT |
168,269.2666 |
0.3275 USDT |
0.2996 USDT |
0.3362 USDT |
0.2996 USDT |
| 2025-02-20 |
0.3327 USDT |
438,885.6724 |
0.3009 USDT |
0.2977 USDT |
0.3493 USDT |
0.3260 USDT |
| 2025-02-19 |
0.2943 USDT |
338,080.9438 |
0.2900 USDT |
0.2833 USDT |
0.3125 USDT |
0.2945 USDT |
| 2025-02-18 |
0.2954 USDT |
327,236.2248 |
0.3153 USDT |
0.2786 USDT |
0.3230 USDT |
0.2842 USDT |
| 2025-02-17 |
0.3438 USDT |
904,354.9852 |
0.3972 USDT |
0.3084 USDT |
0.4107 USDT |
0.3149 USDT |
| 2025-02-16 |
0.3525 USDT |
1,256,942.6992 |
0.2604 USDT |
0.2597 USDT |
0.4518 USDT |
0.3582 USDT |
| 2025-02-15 |
0.2642 USDT |
7,097.1529 |
0.2659 USDT |
0.2600 USDT |
0.2665 USDT |
0.2613 USDT |
| 2025-02-14 |
0.2660 USDT |
12,484.2628 |
0.2670 USDT |
0.2635 USDT |
0.2705 USDT |
0.2685 USDT |
| 2025-02-13 |
0.2693 USDT |
23,069.6991 |
0.2785 USDT |
0.2610 USDT |
0.2792 USDT |
0.2645 USDT |
| 2025-02-12 |
0.2556 USDT |
23,158.2761 |
0.2565 USDT |
0.2503 USDT |
0.2665 USDT |
0.2665 USDT |
| 2025-02-11 |
0.2604 USDT |
14,342.5018 |
0.2592 USDT |
0.2559 USDT |
0.2678 USDT |
0.2565 USDT |
| 2025-02-10 |
0.2504 USDT |
18,607.8310 |
0.2520 USDT |
0.2432 USDT |
0.2570 USDT |
0.2564 USDT |
| 2025-02-09 |
0.2537 USDT |
12,172.1965 |
0.2504 USDT |
0.2504 USDT |
0.2614 USDT |
0.2508 USDT |
| 2025-02-08 |
0.2398 USDT |
41,735.6762 |
0.2385 USDT |
0.2309 USDT |
0.2491 USDT |
0.2491 USDT |
| 2025-02-07 |
0.2403 USDT |
28,015.4637 |
0.2365 USDT |
0.2317 USDT |
0.2512 USDT |
0.2360 USDT |
| 2025-02-06 |
0.2427 USDT |
19,649.2400 |
0.2465 USDT |
0.2360 USDT |
0.2516 USDT |
0.2385 USDT |
| 2025-02-05 |
0.2518 USDT |
57,137.2086 |
0.2505 USDT |
0.2418 USDT |
0.2565 USDT |
0.2462 USDT |
| 2025-02-04 |
0.2547 USDT |
24,108.1141 |
0.2725 USDT |
0.2452 USDT |
0.2727 USDT |
0.2536 USDT |
| 2025-02-03 |
0.2433 USDT |
177,682.4950 |
0.2645 USDT |
0.2105 USDT |
0.2653 USDT |
0.2594 USDT |
| 2025-02-02 |
0.2934 USDT |
52,782.2918 |
0.3065 USDT |
0.2716 USDT |
0.3135 USDT |
0.2799 USDT |
| 2025-02-01 |
0.3238 USDT |
35,170.4457 |
0.3254 USDT |
0.3144 USDT |
0.3358 USDT |
0.3191 USDT |
| 2025-01-31 |
0.3273 USDT |
11,323.0217 |
0.3269 USDT |
0.3206 USDT |
0.3340 USDT |
0.3320 USDT |
| 2025-01-30 |
0.3263 USDT |
6,657.8158 |
0.3165 USDT |
0.3138 USDT |
0.3319 USDT |
0.3311 USDT |
| 2025-01-29 |
0.3174 USDT |
16,948.4457 |
0.3125 USDT |
0.3085 USDT |
0.3245 USDT |
0.3176 USDT |
| 2025-01-28 |
0.3238 USDT |
20,740.8992 |
0.3285 USDT |
0.3173 USDT |
0.3296 USDT |
0.3188 USDT |
| 2025-01-27 |
0.3199 USDT |
76,798.0677 |
0.3295 USDT |
0.3059 USDT |
0.3322 USDT |
0.3291 USDT |
| 2025-01-26 |
0.3486 USDT |
64,688.2962 |
0.3380 USDT |
0.3380 USDT |
0.3819 USDT |
0.3453 USDT |
| 2025-01-25 |
0.3364 USDT |
4,026.4350 |
0.3345 USDT |
0.3345 USDT |
0.3414 USDT |
0.3407 USDT |
| 2025-01-24 |
0.3392 USDT |
42,551.3130 |
0.3411 USDT |
0.3305 USDT |
0.3492 USDT |
0.3353 USDT |
| 2025-01-23 |
0.3459 USDT |
202,730.8238 |
0.3443 USDT |
0.3316 USDT |
0.3830 USDT |
0.3429 USDT |
| 2025-01-22 |
0.3490 USDT |
151,709.0985 |
0.3543 USDT |
0.3400 USDT |
0.3561 USDT |
0.3488 USDT |
| 2025-01-21 |
0.3464 USDT |
64,957.2137 |
0.3464 USDT |
0.3352 USDT |
0.3608 USDT |
0.3553 USDT |
| 2025-01-20 |
0.3528 USDT |
101,319.3434 |
0.3397 USDT |
0.3315 USDT |
0.3736 USDT |
0.3503 USDT |
| 2025-01-19 |
0.3652 USDT |
153,135.2755 |
0.3751 USDT |
0.3440 USDT |
0.3840 USDT |
0.3666 USDT |
| 2025-01-18 |
0.3787 USDT |
65,797.3264 |
0.4032 USDT |
0.3672 USDT |
0.4047 USDT |
0.3690 USDT |
| 2025-01-17 |
0.3948 USDT |
75,608.4012 |
0.3906 USDT |
0.3886 USDT |
0.4012 USDT |
0.3951 USDT |
| 2025-01-16 |
0.3941 USDT |
24,630.7349 |
0.4028 USDT |
0.3854 USDT |
0.4028 USDT |
0.3992 USDT |
| 2025-01-15 |
0.3862 USDT |
84,143.0917 |
0.3869 USDT |
0.3729 USDT |
0.4119 USDT |
0.3925 USDT |
| 2025-01-14 |
0.3833 USDT |
62,647.8131 |
0.3737 USDT |
0.3650 USDT |
0.3977 USDT |
0.3910 USDT |
| 2025-01-13 |
0.3788 USDT |
105,589.9147 |
0.4004 USDT |
0.3470 USDT |
0.4146 USDT |
0.3500 USDT |