Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0141 USDT |
314,827.1000 |
0.0143 USDT |
0.0140 USDT |
0.0143 USDT |
0.0140 USDT |
| 2026-02-07 |
0.0139 USDT |
1,174,184.8000 |
0.0145 USDT |
0.0132 USDT |
0.0148 USDT |
0.0141 USDT |
| 2026-02-06 |
0.0136 USDT |
1,415,632.5000 |
0.0135 USDT |
0.0124 USDT |
0.0139 USDT |
0.0138 USDT |
| 2026-02-05 |
0.0150 USDT |
972,675.7000 |
0.0159 USDT |
0.0141 USDT |
0.0161 USDT |
0.0142 USDT |
| 2026-02-04 |
0.0161 USDT |
364,461.5000 |
0.0159 USDT |
0.0158 USDT |
0.0163 USDT |
0.0159 USDT |
| 2026-02-03 |
0.0165 USDT |
1,131,617.9000 |
0.0167 USDT |
0.0162 USDT |
0.0169 USDT |
0.0163 USDT |
| 2026-02-02 |
0.0164 USDT |
1,867,693.2000 |
0.0170 USDT |
0.0156 USDT |
0.0170 USDT |
0.0167 USDT |
| 2026-02-01 |
0.0177 USDT |
519,548.8000 |
0.0173 USDT |
0.0173 USDT |
0.0181 USDT |
0.0177 USDT |
| 2026-01-31 |
0.0180 USDT |
2,427,851.5000 |
0.0188 USDT |
0.0165 USDT |
0.0191 USDT |
0.0170 USDT |
| 2026-01-30 |
0.0190 USDT |
1,188,522.4000 |
0.0192 USDT |
0.0186 USDT |
0.0194 USDT |
0.0189 USDT |
| 2026-01-29 |
0.0196 USDT |
1,111,664.7000 |
0.0207 USDT |
0.0188 USDT |
0.0209 USDT |
0.0193 USDT |
| 2026-01-28 |
0.0207 USDT |
805,878.9000 |
0.0210 USDT |
0.0204 USDT |
0.0211 USDT |
0.0206 USDT |
| 2026-01-27 |
0.0219 USDT |
1,130,602.5000 |
0.0209 USDT |
0.0207 USDT |
0.0242 USDT |
0.0214 USDT |
| 2026-01-26 |
0.0209 USDT |
632,650.4000 |
0.0201 USDT |
0.0201 USDT |
0.0213 USDT |
0.0209 USDT |
| 2026-01-25 |
0.0211 USDT |
114,456.1000 |
0.0216 USDT |
0.0208 USDT |
0.0216 USDT |
0.0211 USDT |
| 2026-01-24 |
0.0218 USDT |
214,854.6000 |
0.0218 USDT |
0.0216 USDT |
0.0220 USDT |
0.0217 USDT |
| 2026-01-23 |
0.0219 USDT |
1,157,619.9000 |
0.0215 USDT |
0.0206 USDT |
0.0226 USDT |
0.0218 USDT |
| 2026-01-22 |
0.0228 USDT |
344,889.2000 |
0.0229 USDT |
0.0225 USDT |
0.0231 USDT |
0.0225 USDT |
| 2026-01-21 |
0.0227 USDT |
153,310.9000 |
0.0222 USDT |
0.0222 USDT |
0.0232 USDT |
0.0223 USDT |
| 2026-01-20 |
0.0239 USDT |
597,202.6000 |
0.0241 USDT |
0.0232 USDT |
0.0244 USDT |
0.0236 USDT |
| 2026-01-19 |
0.0242 USDT |
384,086.1000 |
0.0244 USDT |
0.0232 USDT |
0.0245 USDT |
0.0242 USDT |
| 2026-01-18 |
0.0260 USDT |
754,716.7000 |
0.0265 USDT |
0.0256 USDT |
0.0265 USDT |
0.0263 USDT |
| 2026-01-17 |
0.0273 USDT |
1,822,050.5000 |
0.0291 USDT |
0.0264 USDT |
0.0296 USDT |
0.0268 USDT |
| 2026-01-16 |
0.0300 USDT |
7,723,429.0000 |
0.0265 USDT |
0.0255 USDT |
0.0345 USDT |
0.0289 USDT |
| 2026-01-15 |
0.0266 USDT |
2,101,346.5000 |
0.0241 USDT |
0.0231 USDT |
0.0315 USDT |
0.0284 USDT |
| 2026-01-14 |
0.0245 USDT |
450,244.7000 |
0.0244 USDT |
0.0242 USDT |
0.0252 USDT |
0.0244 USDT |
| 2026-01-13 |
0.0238 USDT |
24,615.8000 |
0.0237 USDT |
0.0236 USDT |
0.0239 USDT |
0.0239 USDT |
| 2026-01-12 |
0.0240 USDT |
74,974.0000 |
0.0237 USDT |
0.0234 USDT |
0.0243 USDT |
0.0235 USDT |
| 2026-01-11 |
0.0241 USDT |
230,942.5000 |
0.0240 USDT |
0.0238 USDT |
0.0243 USDT |
0.0239 USDT |
| 2026-01-10 |
0.0243 USDT |
115,131.7000 |
0.0244 USDT |
0.0240 USDT |
0.0246 USDT |
0.0243 USDT |
| 2026-01-09 |
0.0245 USDT |
1,304,859.5000 |
0.0246 USDT |
0.0240 USDT |
0.0254 USDT |
0.0242 USDT |
| 2026-01-08 |
0.0238 USDT |
1,789,756.7000 |
0.0251 USDT |
0.0228 USDT |
0.0253 USDT |
0.0239 USDT |
| 2026-01-07 |
0.0257 USDT |
1,354,976.3000 |
0.0256 USDT |
0.0248 USDT |
0.0275 USDT |
0.0252 USDT |
| 2026-01-06 |
0.0257 USDT |
842,386.7000 |
0.0257 USDT |
0.0250 USDT |
0.0265 USDT |
0.0258 USDT |
| 2026-01-05 |
0.0251 USDT |
759,297.1000 |
0.0252 USDT |
0.0249 USDT |
0.0258 USDT |
0.0254 USDT |
| 2026-01-04 |
0.0250 USDT |
945,142.5000 |
0.0249 USDT |
0.0248 USDT |
0.0254 USDT |
0.0252 USDT |
| 2026-01-03 |
0.0247 USDT |
1,048,452.0000 |
0.0249 USDT |
0.0243 USDT |
0.0252 USDT |
0.0248 USDT |
| 2026-01-02 |
0.0240 USDT |
1,063,216.2000 |
0.0237 USDT |
0.0235 USDT |
0.0252 USDT |
0.0241 USDT |
| 2026-01-01 |
0.0235 USDT |
1,012,040.8000 |
0.0230 USDT |
0.0228 USDT |
0.0240 USDT |
0.0237 USDT |
| 2025-12-31 |
0.0231 USDT |
656,153.8000 |
0.0231 USDT |
0.0226 USDT |
0.0235 USDT |
0.0227 USDT |
| 2025-12-30 |
0.0232 USDT |
404,662.4000 |
0.0232 USDT |
0.0230 USDT |
0.0234 USDT |
0.0231 USDT |
| 2025-12-29 |
0.0238 USDT |
237,630.4000 |
0.0236 USDT |
0.0232 USDT |
0.0243 USDT |
0.0234 USDT |
| 2025-12-28 |
0.0238 USDT |
423,698.5000 |
0.0241 USDT |
0.0235 USDT |
0.0243 USDT |
0.0238 USDT |
| 2025-12-27 |
0.0238 USDT |
192,394.6000 |
0.0234 USDT |
0.0231 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-12-26 |
0.0234 USDT |
702,502.0000 |
0.0233 USDT |
0.0225 USDT |
0.0239 USDT |
0.0232 USDT |
| 2025-12-25 |
0.0237 USDT |
149,450.1000 |
0.0238 USDT |
0.0233 USDT |
0.0240 USDT |
0.0237 USDT |
| 2025-12-24 |
0.0234 USDT |
172,972.0000 |
0.0240 USDT |
0.0227 USDT |
0.0242 USDT |
0.0227 USDT |
| 2025-12-23 |
0.0235 USDT |
80,535.9000 |
0.0236 USDT |
0.0230 USDT |
0.0238 USDT |
0.0234 USDT |
| 2025-12-22 |
0.0239 USDT |
149,870.8000 |
0.0237 USDT |
0.0235 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-12-21 |
0.0245 USDT |
234,073.1000 |
0.0246 USDT |
0.0241 USDT |
0.0249 USDT |
0.0241 USDT |