Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0241 USDT |
371,901.8000 |
0.0242 USDT |
0.0239 USDT |
0.0244 USDT |
0.0240 USDT |
| 2025-12-19 |
0.0233 USDT |
341,422.0000 |
0.0229 USDT |
0.0225 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-12-18 |
0.0247 USDT |
1,012,264.7000 |
0.0238 USDT |
0.0229 USDT |
0.0266 USDT |
0.0231 USDT |
| 2025-12-17 |
0.0249 USDT |
727,394.3000 |
0.0258 USDT |
0.0238 USDT |
0.0259 USDT |
0.0240 USDT |
| 2025-12-16 |
0.0261 USDT |
219,046.9000 |
0.0261 USDT |
0.0257 USDT |
0.0264 USDT |
0.0261 USDT |
| 2025-12-15 |
0.0284 USDT |
1,305,726.2000 |
0.0283 USDT |
0.0263 USDT |
0.0294 USDT |
0.0265 USDT |
| 2025-12-14 |
0.0298 USDT |
2,180,856.7000 |
0.0284 USDT |
0.0278 USDT |
0.0326 USDT |
0.0294 USDT |
| 2025-12-13 |
0.0286 USDT |
593,938.4000 |
0.0289 USDT |
0.0280 USDT |
0.0291 USDT |
0.0283 USDT |
| 2025-12-12 |
0.0295 USDT |
686,906.2000 |
0.0302 USDT |
0.0280 USDT |
0.0307 USDT |
0.0290 USDT |
| 2025-12-11 |
0.0304 USDT |
2,089,423.0000 |
0.0311 USDT |
0.0291 USDT |
0.0319 USDT |
0.0304 USDT |
| 2025-12-10 |
0.0338 USDT |
1,927,508.6000 |
0.0337 USDT |
0.0325 USDT |
0.0359 USDT |
0.0329 USDT |
| 2025-12-09 |
0.0342 USDT |
3,636,810.9000 |
0.0340 USDT |
0.0331 USDT |
0.0367 USDT |
0.0360 USDT |
| 2025-12-08 |
0.0393 USDT |
13,711,761.2000 |
0.0364 USDT |
0.0358 USDT |
0.0439 USDT |
0.0364 USDT |
| 2025-12-07 |
0.0357 USDT |
12,362,222.6000 |
0.0272 USDT |
0.0262 USDT |
0.0420 USDT |
0.0373 USDT |
| 2025-12-06 |
0.0247 USDT |
249,731.6000 |
0.0243 USDT |
0.0243 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-12-05 |
0.0250 USDT |
455,573.6000 |
0.0254 USDT |
0.0242 USDT |
0.0256 USDT |
0.0242 USDT |
| 2025-12-04 |
0.0258 USDT |
180,961.1000 |
0.0260 USDT |
0.0254 USDT |
0.0261 USDT |
0.0255 USDT |
| 2025-12-03 |
0.0257 USDT |
583,127.4000 |
0.0257 USDT |
0.0249 USDT |
0.0263 USDT |
0.0255 USDT |
| 2025-12-02 |
0.0246 USDT |
528,639.9000 |
0.0242 USDT |
0.0239 USDT |
0.0261 USDT |
0.0258 USDT |
| 2025-12-01 |
0.0245 USDT |
883,630.2000 |
0.0261 USDT |
0.0234 USDT |
0.0263 USDT |
0.0236 USDT |
| 2025-11-30 |
0.0272 USDT |
557,186.7000 |
0.0270 USDT |
0.0268 USDT |
0.0287 USDT |
0.0270 USDT |
| 2025-11-29 |
0.0274 USDT |
594,403.9000 |
0.0278 USDT |
0.0269 USDT |
0.0278 USDT |
0.0271 USDT |
| 2025-11-28 |
0.0281 USDT |
587,062.7000 |
0.0285 USDT |
0.0274 USDT |
0.0285 USDT |
0.0278 USDT |
| 2025-11-27 |
0.0284 USDT |
857,473.8000 |
0.0284 USDT |
0.0281 USDT |
0.0289 USDT |
0.0287 USDT |
| 2025-11-26 |
0.0280 USDT |
1,205,230.1000 |
0.0283 USDT |
0.0260 USDT |
0.0286 USDT |
0.0276 USDT |
| 2025-11-25 |
0.0283 USDT |
179,854.6000 |
0.0284 USDT |
0.0278 USDT |
0.0285 USDT |
0.0278 USDT |
| 2025-11-24 |
0.0276 USDT |
503,879.9000 |
0.0277 USDT |
0.0270 USDT |
0.0280 USDT |
0.0275 USDT |
| 2025-11-23 |
0.0280 USDT |
245,260.8000 |
0.0275 USDT |
0.0275 USDT |
0.0285 USDT |
0.0279 USDT |
| 2025-11-22 |
0.0274 USDT |
285,776.5000 |
0.0278 USDT |
0.0269 USDT |
0.0281 USDT |
0.0274 USDT |
| 2025-11-21 |
0.0276 USDT |
643,070.8000 |
0.0291 USDT |
0.0268 USDT |
0.0297 USDT |
0.0274 USDT |
| 2025-11-20 |
0.0314 USDT |
591,537.1000 |
0.0296 USDT |
0.0295 USDT |
0.0334 USDT |
0.0303 USDT |
| 2025-11-19 |
0.0297 USDT |
228,304.9000 |
0.0300 USDT |
0.0289 USDT |
0.0300 USDT |
0.0299 USDT |
| 2025-11-18 |
0.0297 USDT |
789,815.5000 |
0.0294 USDT |
0.0291 USDT |
0.0303 USDT |
0.0300 USDT |
| 2025-11-17 |
0.0301 USDT |
894,323.5000 |
0.0314 USDT |
0.0287 USDT |
0.0317 USDT |
0.0290 USDT |
| 2025-11-16 |
0.0325 USDT |
821,008.5000 |
0.0347 USDT |
0.0308 USDT |
0.0351 USDT |
0.0310 USDT |
| 2025-11-15 |
0.0323 USDT |
531,438.1000 |
0.0317 USDT |
0.0317 USDT |
0.0334 USDT |
0.0322 USDT |
| 2025-11-14 |
0.0321 USDT |
477,911.3000 |
0.0323 USDT |
0.0314 USDT |
0.0325 USDT |
0.0321 USDT |
| 2025-11-13 |
0.0333 USDT |
1,415,774.4000 |
0.0339 USDT |
0.0318 USDT |
0.0356 USDT |
0.0319 USDT |
| 2025-11-12 |
0.0352 USDT |
303,238.4000 |
0.0344 USDT |
0.0342 USDT |
0.0362 USDT |
0.0358 USDT |
| 2025-11-11 |
0.0367 USDT |
2,895,433.5000 |
0.0372 USDT |
0.0346 USDT |
0.0393 USDT |
0.0347 USDT |
| 2025-11-10 |
0.0367 USDT |
277,237.6000 |
0.0366 USDT |
0.0364 USDT |
0.0374 USDT |
0.0368 USDT |
| 2025-11-09 |
0.0357 USDT |
722,628.0000 |
0.0371 USDT |
0.0344 USDT |
0.0374 USDT |
0.0361 USDT |
| 2025-11-08 |
0.0371 USDT |
639,855.0155 |
0.0377 USDT |
0.0358 USDT |
0.0394 USDT |
0.0360 USDT |
| 2025-11-07 |
0.0332 USDT |
189,117.8000 |
0.0324 USDT |
0.0324 USDT |
0.0339 USDT |
0.0336 USDT |
| 2025-11-06 |
0.0321 USDT |
313,663.1000 |
0.0324 USDT |
0.0314 USDT |
0.0326 USDT |
0.0319 USDT |
| 2025-11-05 |
0.0319 USDT |
324,551.6269 |
0.0315 USDT |
0.0301 USDT |
0.0325 USDT |
0.0323 USDT |
| 2025-11-04 |
0.0325 USDT |
486,440.4146 |
0.0323 USDT |
0.0316 USDT |
0.0332 USDT |
0.0331 USDT |
| 2025-11-03 |
0.0342 USDT |
710,014.9780 |
0.0370 USDT |
0.0315 USDT |
0.0370 USDT |
0.0331 USDT |
| 2025-11-02 |
0.0370 USDT |
292,546.7926 |
0.0371 USDT |
0.0361 USDT |
0.0376 USDT |
0.0363 USDT |
| 2025-11-01 |
0.0363 USDT |
65,302.7486 |
0.0359 USDT |
0.0358 USDT |
0.0368 USDT |
0.0363 USDT |