Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-12 |
0.4103 USDT |
37,711.6011 |
0.4090 USDT |
0.3998 USDT |
0.4245 USDT |
0.4045 USDT |
| 2025-01-11 |
0.4183 USDT |
247,642.3562 |
0.3996 USDT |
0.3959 USDT |
0.4326 USDT |
0.4110 USDT |
| 2025-01-10 |
0.3968 USDT |
231,698.7730 |
0.4116 USDT |
0.3835 USDT |
0.4141 USDT |
0.4040 USDT |
| 2025-01-09 |
0.3976 USDT |
94,027.7261 |
0.3875 USDT |
0.3833 USDT |
0.4131 USDT |
0.4012 USDT |
| 2025-01-08 |
0.3770 USDT |
105,683.8668 |
0.3812 USDT |
0.3629 USDT |
0.3908 USDT |
0.3888 USDT |
| 2025-01-07 |
0.4117 USDT |
105,550.4513 |
0.4304 USDT |
0.3881 USDT |
0.4304 USDT |
0.3912 USDT |
| 2025-01-06 |
0.4205 USDT |
34,922.7251 |
0.4304 USDT |
0.4127 USDT |
0.4310 USDT |
0.4304 USDT |
| 2025-01-05 |
0.4136 USDT |
222,054.0639 |
0.3995 USDT |
0.3947 USDT |
0.4352 USDT |
0.4313 USDT |
| 2025-01-04 |
0.3964 USDT |
48,976.3404 |
0.3960 USDT |
0.3910 USDT |
0.4050 USDT |
0.3962 USDT |
| 2025-01-03 |
0.3910 USDT |
82,133.7965 |
0.3816 USDT |
0.3799 USDT |
0.3996 USDT |
0.3976 USDT |
| 2025-01-02 |
0.3777 USDT |
182,495.6474 |
0.3787 USDT |
0.3693 USDT |
0.3915 USDT |
0.3814 USDT |
| 2025-01-01 |
0.3915 USDT |
399,997.2681 |
0.3679 USDT |
0.3673 USDT |
0.4215 USDT |
0.3808 USDT |
| 2024-12-31 |
0.3567 USDT |
35,067.7774 |
0.3600 USDT |
0.3469 USDT |
0.3702 USDT |
0.3601 USDT |
| 2024-12-30 |
0.3643 USDT |
46,854.7584 |
0.3615 USDT |
0.3500 USDT |
0.3736 USDT |
0.3687 USDT |
| 2024-12-29 |
0.3801 USDT |
84,124.0705 |
0.3816 USDT |
0.3654 USDT |
0.3986 USDT |
0.3657 USDT |
| 2024-12-28 |
0.3694 USDT |
152,417.6981 |
0.3570 USDT |
0.3551 USDT |
0.3811 USDT |
0.3782 USDT |
| 2024-12-27 |
0.3536 USDT |
23,503.1985 |
0.3457 USDT |
0.3437 USDT |
0.3625 USDT |
0.3504 USDT |
| 2024-12-26 |
0.3588 USDT |
18,748.4272 |
0.3736 USDT |
0.3414 USDT |
0.3749 USDT |
0.3426 USDT |
| 2024-12-25 |
0.3773 USDT |
23,932.4968 |
0.3861 USDT |
0.3686 USDT |
0.3868 USDT |
0.3686 USDT |
| 2024-12-24 |
0.3815 USDT |
69,232.4614 |
0.3702 USDT |
0.3640 USDT |
0.3930 USDT |
0.3824 USDT |
| 2024-12-23 |
0.3501 USDT |
92,601.7065 |
0.3500 USDT |
0.3414 USDT |
0.3647 USDT |
0.3499 USDT |
| 2024-12-22 |
0.3590 USDT |
262,596.5822 |
0.3415 USDT |
0.3384 USDT |
0.3849 USDT |
0.3562 USDT |
| 2024-12-21 |
0.3646 USDT |
68,793.6695 |
0.3659 USDT |
0.3402 USDT |
0.3833 USDT |
0.3486 USDT |
| 2024-12-20 |
0.3419 USDT |
240,005.0801 |
0.3552 USDT |
0.3045 USDT |
0.3688 USDT |
0.3667 USDT |
| 2024-12-19 |
0.3535 USDT |
230,968.1644 |
0.3694 USDT |
0.3258 USDT |
0.3805 USDT |
0.3613 USDT |
| 2024-12-18 |
0.3922 USDT |
92,492.3963 |
0.4145 USDT |
0.3654 USDT |
0.4154 USDT |
0.3759 USDT |
| 2024-12-17 |
0.4282 USDT |
60,323.3752 |
0.4495 USDT |
0.4165 USDT |
0.4495 USDT |
0.4242 USDT |
| 2024-12-16 |
0.4383 USDT |
137,785.0515 |
0.4279 USDT |
0.4200 USDT |
0.4533 USDT |
0.4412 USDT |
| 2024-12-15 |
0.4219 USDT |
24,372.9293 |
0.4165 USDT |
0.4052 USDT |
0.4371 USDT |
0.4205 USDT |
| 2024-12-14 |
0.4247 USDT |
29,094.0230 |
0.4340 USDT |
0.4115 USDT |
0.4393 USDT |
0.4141 USDT |
| 2024-12-13 |
0.4345 USDT |
53,736.4664 |
0.4382 USDT |
0.4244 USDT |
0.4414 USDT |
0.4313 USDT |
| 2024-12-12 |
0.4424 USDT |
129,454.6977 |
0.4365 USDT |
0.4300 USDT |
0.4518 USDT |
0.4379 USDT |
| 2024-12-11 |
0.4069 USDT |
120,598.4137 |
0.4077 USDT |
0.3879 USDT |
0.4375 USDT |
0.4348 USDT |
| 2024-12-10 |
0.3987 USDT |
154,721.6250 |
0.4214 USDT |
0.3684 USDT |
0.4276 USDT |
0.4005 USDT |
| 2024-12-09 |
0.4785 USDT |
80,120.7835 |
0.5098 USDT |
0.4533 USDT |
0.5102 USDT |
0.4656 USDT |
| 2024-12-08 |
0.5033 USDT |
127,449.3752 |
0.5162 USDT |
0.4979 USDT |
0.5200 USDT |
0.5086 USDT |
| 2024-12-07 |
0.5191 USDT |
47,131.8857 |
0.5326 USDT |
0.5100 USDT |
0.5340 USDT |
0.5140 USDT |
| 2024-12-06 |
0.5205 USDT |
254,973.0110 |
0.5043 USDT |
0.4949 USDT |
0.5404 USDT |
0.5270 USDT |