Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
2.7691 USDT |
1,487,669.7433 |
2.9950 USDT |
2.6262 USDT |
3.0138 USDT |
2.6979 USDT |
| 2022-04-28 |
3.0832 USDT |
1,708,257.0978 |
2.9890 USDT |
2.9786 USDT |
3.2288 USDT |
3.1002 USDT |
| 2022-04-27 |
3.0141 USDT |
1,184,787.2305 |
3.0542 USDT |
2.9097 USDT |
3.1071 USDT |
2.9814 USDT |
| 2022-04-26 |
3.2701 USDT |
1,276,984.7409 |
3.5146 USDT |
3.0243 USDT |
3.6000 USDT |
3.0569 USDT |
| 2022-04-25 |
3.2420 USDT |
1,678,847.4595 |
3.2933 USDT |
3.0678 USDT |
3.4519 USDT |
3.3996 USDT |
| 2022-04-24 |
3.5088 USDT |
940,303.8083 |
3.6237 USDT |
3.3315 USDT |
3.7070 USDT |
3.3496 USDT |
| 2022-04-23 |
3.6792 USDT |
836,176.5521 |
3.7200 USDT |
3.5651 USDT |
3.7791 USDT |
3.6748 USDT |
| 2022-04-22 |
3.8134 USDT |
871,097.0062 |
3.8935 USDT |
3.6395 USDT |
3.9835 USDT |
3.7200 USDT |
| 2022-04-21 |
4.0926 USDT |
1,228,357.8869 |
4.0697 USDT |
3.8629 USDT |
4.2495 USDT |
3.8889 USDT |
| 2022-04-20 |
4.2033 USDT |
1,601,511.8033 |
4.2169 USDT |
4.0157 USDT |
4.4698 USDT |
4.0945 USDT |
| 2022-04-19 |
4.1692 USDT |
1,588,665.4344 |
4.1593 USDT |
4.0000 USDT |
4.3104 USDT |
4.1727 USDT |
| 2022-04-18 |
3.8859 USDT |
1,667,535.9889 |
3.8446 USDT |
3.6538 USDT |
4.1610 USDT |
4.0689 USDT |
| 2022-04-17 |
4.0693 USDT |
1,481,344.4359 |
4.2228 USDT |
3.8648 USDT |
4.2786 USDT |
3.9487 USDT |
| 2022-04-16 |
4.1347 USDT |
1,936,267.4544 |
4.0301 USDT |
3.9688 USDT |
4.3090 USDT |
4.0625 USDT |
| 2022-04-15 |
3.9694 USDT |
1,919,556.7890 |
3.7756 USDT |
3.7514 USDT |
4.1800 USDT |
3.9786 USDT |
| 2022-04-14 |
3.9453 USDT |
2,042,684.4684 |
3.9722 USDT |
3.7038 USDT |
4.1670 USDT |
3.7960 USDT |
| 2022-04-13 |
3.8333 USDT |
2,362,370.3776 |
3.6700 USDT |
3.4350 USDT |
4.2400 USDT |
4.0065 USDT |
| 2022-04-12 |
3.6012 USDT |
1,817,512.2527 |
3.3937 USDT |
3.3828 USDT |
3.7999 USDT |
3.4720 USDT |
| 2022-04-11 |
3.6776 USDT |
2,721,701.0441 |
3.9698 USDT |
3.4300 USDT |
4.0349 USDT |
3.4630 USDT |
| 2022-04-10 |
4.2321 USDT |
2,866,341.8753 |
3.9490 USDT |
3.9087 USDT |
4.4986 USDT |
4.1065 USDT |
| 2022-04-09 |
3.8279 USDT |
832,160.9181 |
3.7385 USDT |
3.6890 USDT |
3.9700 USDT |
3.8600 USDT |
| 2022-04-08 |
3.9929 USDT |
2,124,275.3265 |
4.0503 USDT |
3.7000 USDT |
4.2000 USDT |
3.9117 USDT |
| 2022-04-07 |
3.9476 USDT |
2,929,977.9410 |
3.7323 USDT |
3.6900 USDT |
4.2199 USDT |
3.8996 USDT |
| 2022-04-06 |
4.2345 USDT |
3,597,077.2922 |
4.3267 USDT |
3.8134 USDT |
4.8000 USDT |
4.0500 USDT |
| 2022-04-05 |
4.9202 USDT |
2,606,250.0505 |
5.0432 USDT |
4.5000 USDT |
5.4492 USDT |
4.6156 USDT |
| 2022-04-04 |
5.3572 USDT |
5,711,778.6667 |
5.2458 USDT |
4.8100 USDT |
5.9855 USDT |
5.1261 USDT |
| 2022-04-03 |
4.8789 USDT |
4,874,664.0394 |
5.0710 USDT |
4.4134 USDT |
5.3378 USDT |
4.9685 USDT |
| 2022-04-02 |
4.6340 USDT |
10,147,737.5060 |
3.4646 USDT |
3.4243 USDT |
5.6916 USDT |
5.2178 USDT |
| 2022-04-01 |
3.1261 USDT |
912,909.7674 |
3.1297 USDT |
2.9335 USDT |
3.2925 USDT |
3.2588 USDT |
| 2022-03-31 |
3.2886 USDT |
903,960.8313 |
3.3087 USDT |
3.0631 USDT |
3.4731 USDT |
3.1700 USDT |
| 2022-03-30 |
3.3827 USDT |
1,437,855.3041 |
3.3000 USDT |
3.1923 USDT |
3.6190 USDT |
3.2974 USDT |
| 2022-03-29 |
3.3458 USDT |
2,117,996.2796 |
3.0438 USDT |
3.0438 USDT |
3.6247 USDT |
3.2723 USDT |
| 2022-03-28 |
3.1553 USDT |
1,894,824.8811 |
2.8608 USDT |
2.8557 USDT |
3.3799 USDT |
3.1060 USDT |
| 2022-03-27 |
2.7902 USDT |
586,009.8559 |
2.7788 USDT |
2.7356 USDT |
2.8657 USDT |
2.8640 USDT |
| 2022-03-26 |
2.7350 USDT |
326,545.7850 |
2.7355 USDT |
2.6963 USDT |
2.7813 USDT |
2.7689 USDT |
| 2022-03-25 |
2.8089 USDT |
514,826.5660 |
2.8530 USDT |
2.7313 USDT |
2.9019 USDT |
2.7442 USDT |
| 2022-03-24 |
2.8175 USDT |
1,011,883.4911 |
2.7938 USDT |
2.7388 USDT |
2.9198 USDT |
2.8000 USDT |
| 2022-03-23 |
2.7477 USDT |
537,868.9197 |
2.7639 USDT |
2.6696 USDT |
2.8451 USDT |
2.7844 USDT |
| 2022-03-22 |
2.8439 USDT |
562,417.3523 |
2.7581 USDT |
2.7346 USDT |
2.9678 USDT |
2.8015 USDT |
| 2022-03-21 |
2.7540 USDT |
1,002,702.0384 |
2.6793 USDT |
2.6700 USDT |
2.8700 USDT |
2.7450 USDT |
| 2022-03-20 |
2.8517 USDT |
1,824,386.1831 |
2.8535 USDT |
2.6230 USDT |
3.1831 USDT |
2.7057 USDT |
| 2022-03-19 |
2.6634 USDT |
1,908,245.8145 |
2.3630 USDT |
2.3586 USDT |
3.0422 USDT |
2.7889 USDT |
| 2022-03-18 |
2.3868 USDT |
408,629.1008 |
2.4007 USDT |
2.3299 USDT |
2.4542 USDT |
2.4249 USDT |
| 2022-03-17 |
2.4309 USDT |
1,096,813.9398 |
2.5181 USDT |
2.3751 USDT |
2.5579 USDT |
2.3903 USDT |
| 2022-03-16 |
2.3225 USDT |
808,770.5428 |
2.2284 USDT |
2.2084 USDT |
2.4291 USDT |
2.4062 USDT |
| 2022-03-15 |
2.2732 USDT |
884,116.1999 |
2.3802 USDT |
2.1832 USDT |
2.3900 USDT |
2.2638 USDT |
| 2022-03-14 |
2.2302 USDT |
576,589.9877 |
2.2364 USDT |
2.1842 USDT |
2.2868 USDT |
2.2499 USDT |
| 2022-03-13 |
2.3595 USDT |
392,012.6823 |
2.3664 USDT |
2.2734 USDT |
2.4542 USDT |
2.2914 USDT |
| 2022-03-12 |
2.4350 USDT |
439,732.3258 |
2.4103 USDT |
2.3785 USDT |
2.4956 USDT |
2.3995 USDT |
| 2022-03-11 |
2.5203 USDT |
1,095,726.0215 |
2.5382 USDT |
2.4320 USDT |
2.6859 USDT |
2.4696 USDT |