Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.4979 USDT |
378,808.7516 |
0.5077 USDT |
0.4862 USDT |
0.5125 USDT |
0.4989 USDT |
| 2024-03-28 |
0.5099 USDT |
318,295.0360 |
0.5095 USDT |
0.4972 USDT |
0.5179 USDT |
0.5069 USDT |
| 2024-03-27 |
0.5289 USDT |
1,276,177.9187 |
0.5294 USDT |
0.5063 USDT |
0.5536 USDT |
0.5066 USDT |
| 2024-03-26 |
0.5381 USDT |
1,595,070.6072 |
0.5419 USDT |
0.5192 USDT |
0.5636 USDT |
0.5226 USDT |
| 2024-03-25 |
0.5417 USDT |
1,421,277.7389 |
0.5279 USDT |
0.5241 USDT |
0.5578 USDT |
0.5444 USDT |
| 2024-03-24 |
0.5031 USDT |
1,097,514.2105 |
0.4939 USDT |
0.4862 USDT |
0.5194 USDT |
0.5166 USDT |
| 2024-03-23 |
0.5040 USDT |
830,423.1006 |
0.4939 USDT |
0.4877 USDT |
0.5141 USDT |
0.5081 USDT |
| 2024-03-22 |
0.5060 USDT |
784,708.7385 |
0.5156 USDT |
0.4804 USDT |
0.5331 USDT |
0.4927 USDT |
| 2024-03-21 |
0.5238 USDT |
1,317,494.4569 |
0.5306 USDT |
0.5025 USDT |
0.5418 USDT |
0.5142 USDT |
| 2024-03-20 |
0.4918 USDT |
1,584,718.3003 |
0.4786 USDT |
0.4562 USDT |
0.5312 USDT |
0.5256 USDT |
| 2024-03-19 |
0.4993 USDT |
2,340,904.2566 |
0.5481 USDT |
0.4693 USDT |
0.5530 USDT |
0.5067 USDT |
| 2024-03-18 |
0.5740 USDT |
2,548,755.8874 |
0.5924 USDT |
0.5386 USDT |
0.6068 USDT |
0.5509 USDT |
| 2024-03-17 |
0.5678 USDT |
2,890,764.4009 |
0.5495 USDT |
0.5132 USDT |
0.6183 USDT |
0.5985 USDT |
| 2024-03-16 |
0.5808 USDT |
2,630,499.3529 |
0.6030 USDT |
0.5284 USDT |
0.6239 USDT |
0.5496 USDT |
| 2024-03-15 |
0.5812 USDT |
3,234,889.0669 |
0.6381 USDT |
0.5355 USDT |
0.6500 USDT |
0.6048 USDT |
| 2024-03-14 |
0.6486 USDT |
3,512,846.9490 |
0.6694 USDT |
0.5969 USDT |
0.6828 USDT |
0.6400 USDT |
| 2024-03-13 |
0.6882 USDT |
3,577,838.6163 |
0.6286 USDT |
0.6205 USDT |
0.7276 USDT |
0.6741 USDT |
| 2024-03-12 |
0.6351 USDT |
4,369,605.4218 |
0.6862 USDT |
0.5656 USDT |
0.6990 USDT |
0.6240 USDT |
| 2024-03-11 |
0.6328 USDT |
9,230,078.8444 |
0.5395 USDT |
0.5104 USDT |
0.7180 USDT |
0.6824 USDT |
| 2024-03-10 |
0.5238 USDT |
4,036,825.9179 |
0.5026 USDT |
0.4917 USDT |
0.5578 USDT |
0.5436 USDT |
| 2024-03-09 |
0.4911 USDT |
1,795,019.1967 |
0.4840 USDT |
0.4808 USDT |
0.4979 USDT |
0.4847 USDT |
| 2024-03-08 |
0.4910 USDT |
2,370,867.9673 |
0.5143 USDT |
0.4660 USDT |
0.5197 USDT |
0.4822 USDT |
| 2024-03-07 |
0.5062 USDT |
1,828,908.3100 |
0.5016 USDT |
0.4910 USDT |
0.5181 USDT |
0.5105 USDT |
| 2024-03-06 |
0.4759 USDT |
2,317,936.2807 |
0.4510 USDT |
0.4298 USDT |
0.5010 USDT |
0.4973 USDT |
| 2024-03-05 |
0.4654 USDT |
5,413,932.8925 |
0.4924 USDT |
0.3567 USDT |
0.5179 USDT |
0.4508 USDT |
| 2024-03-04 |
0.5014 USDT |
1,869,418.0700 |
0.5132 USDT |
0.4772 USDT |
0.5250 USDT |
0.4932 USDT |
| 2024-03-03 |
0.4932 USDT |
1,376,999.3698 |
0.5085 USDT |
0.4542 USDT |
0.5155 USDT |
0.5067 USDT |
| 2024-03-02 |
0.4921 USDT |
1,307,684.4586 |
0.4815 USDT |
0.4734 USDT |
0.5051 USDT |
0.5028 USDT |
| 2024-03-01 |
0.4719 USDT |
681,882.0645 |
0.4639 USDT |
0.4583 USDT |
0.4859 USDT |
0.4760 USDT |
| 2024-02-29 |
0.4756 USDT |
1,858,257.1226 |
0.4518 USDT |
0.4472 USDT |
0.4943 USDT |
0.4755 USDT |
| 2024-02-28 |
0.4392 USDT |
2,098,962.8403 |
0.4555 USDT |
0.3963 USDT |
0.4696 USDT |
0.4465 USDT |
| 2024-02-27 |
0.4509 USDT |
1,128,221.6319 |
0.4478 USDT |
0.4393 USDT |
0.4614 USDT |
0.4550 USDT |
| 2024-02-26 |
0.4352 USDT |
864,537.6310 |
0.4340 USDT |
0.4206 USDT |
0.4525 USDT |
0.4480 USDT |
| 2024-02-25 |
0.4345 USDT |
576,040.6086 |
0.4388 USDT |
0.4285 USDT |
0.4424 USDT |
0.4320 USDT |
| 2024-02-24 |
0.4264 USDT |
756,004.3383 |
0.4223 USDT |
0.4110 USDT |
0.4435 USDT |
0.4434 USDT |
| 2024-02-23 |
0.4265 USDT |
862,696.6023 |
0.4349 USDT |
0.4164 USDT |
0.4417 USDT |
0.4226 USDT |
| 2024-02-22 |
0.4407 USDT |
609,335.7177 |
0.4325 USDT |
0.4190 USDT |
0.4535 USDT |
0.4469 USDT |
| 2024-02-21 |
0.4288 USDT |
932,763.5091 |
0.4501 USDT |
0.4131 USDT |
0.4530 USDT |
0.4279 USDT |
| 2024-02-20 |
0.4461 USDT |
1,412,711.8445 |
0.4709 USDT |
0.4271 USDT |
0.4744 USDT |
0.4544 USDT |
| 2024-02-19 |
0.4559 USDT |
1,364,166.6107 |
0.4434 USDT |
0.4393 USDT |
0.4736 USDT |
0.4731 USDT |
| 2024-02-18 |
0.4392 USDT |
993,754.0734 |
0.4369 USDT |
0.4301 USDT |
0.4471 USDT |
0.4390 USDT |
| 2024-02-17 |
0.4278 USDT |
1,360,147.8098 |
0.4405 USDT |
0.4141 USDT |
0.4429 USDT |
0.4357 USDT |
| 2024-02-16 |
0.4362 USDT |
1,131,647.3234 |
0.4257 USDT |
0.4225 USDT |
0.4495 USDT |
0.4329 USDT |
| 2024-02-15 |
0.4313 USDT |
1,504,651.4376 |
0.4201 USDT |
0.4156 USDT |
0.4476 USDT |
0.4195 USDT |
| 2024-02-14 |
0.4105 USDT |
938,400.9023 |
0.3975 USDT |
0.3927 USDT |
0.4198 USDT |
0.4198 USDT |
| 2024-02-13 |
0.3954 USDT |
2,073,278.0362 |
0.3896 USDT |
0.3827 USDT |
0.4056 USDT |
0.3964 USDT |
| 2024-02-12 |
0.3782 USDT |
976,703.2207 |
0.3737 USDT |
0.3619 USDT |
0.3890 USDT |
0.3890 USDT |
| 2024-02-11 |
0.3790 USDT |
453,190.7379 |
0.3802 USDT |
0.3709 USDT |
0.3856 USDT |
0.3740 USDT |
| 2024-02-10 |
0.3857 USDT |
453,913.4220 |
0.3873 USDT |
0.3782 USDT |
0.3934 USDT |
0.3818 USDT |
| 2024-02-09 |
0.3873 USDT |
962,420.8810 |
0.3874 USDT |
0.3823 USDT |
0.3951 USDT |
0.3856 USDT |