Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0361 USDT |
126,302.1692 |
0.0360 USDT |
0.0356 USDT |
0.0364 USDT |
0.0359 USDT |
| 2025-10-30 |
0.0366 USDT |
319,952.1278 |
0.0385 USDT |
0.0346 USDT |
0.0389 USDT |
0.0346 USDT |
| 2025-10-29 |
0.0385 USDT |
456,266.3960 |
0.0380 USDT |
0.0375 USDT |
0.0396 USDT |
0.0391 USDT |
| 2025-10-28 |
0.0390 USDT |
1,112,400.2378 |
0.0392 USDT |
0.0379 USDT |
0.0396 USDT |
0.0380 USDT |
| 2025-10-27 |
0.0407 USDT |
274,607.1312 |
0.0413 USDT |
0.0399 USDT |
0.0418 USDT |
0.0399 USDT |
| 2025-10-26 |
0.0405 USDT |
516,807.8860 |
0.0399 USDT |
0.0396 USDT |
0.0411 USDT |
0.0408 USDT |
| 2025-10-25 |
0.0395 USDT |
331,220.4501 |
0.0398 USDT |
0.0391 USDT |
0.0405 USDT |
0.0399 USDT |
| 2025-10-24 |
0.0398 USDT |
713,129.9542 |
0.0395 USDT |
0.0391 USDT |
0.0404 USDT |
0.0396 USDT |
| 2025-10-23 |
0.0391 USDT |
189,310.7329 |
0.0384 USDT |
0.0384 USDT |
0.0403 USDT |
0.0397 USDT |
| 2025-10-22 |
0.0393 USDT |
1,132,579.1274 |
0.0403 USDT |
0.0381 USDT |
0.0406 USDT |
0.0388 USDT |
| 2025-10-21 |
0.0414 USDT |
1,054,910.0110 |
0.0414 USDT |
0.0397 USDT |
0.0434 USDT |
0.0422 USDT |
| 2025-10-20 |
0.0426 USDT |
704,331.5020 |
0.0420 USDT |
0.0400 USDT |
0.0437 USDT |
0.0424 USDT |
| 2025-10-19 |
0.0413 USDT |
386,894.3870 |
0.0401 USDT |
0.0397 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-10-18 |
0.0415 USDT |
470,557.1743 |
0.0408 USDT |
0.0403 USDT |
0.0419 USDT |
0.0403 USDT |
| 2025-10-17 |
0.0410 USDT |
1,366,315.5829 |
0.0433 USDT |
0.0388 USDT |
0.0442 USDT |
0.0414 USDT |
| 2025-10-16 |
0.0452 USDT |
1,735,093.4620 |
0.0432 USDT |
0.0425 USDT |
0.0483 USDT |
0.0433 USDT |
| 2025-10-15 |
0.0443 USDT |
701,171.5721 |
0.0445 USDT |
0.0425 USDT |
0.0460 USDT |
0.0425 USDT |
| 2025-10-14 |
0.0440 USDT |
820,359.1353 |
0.0465 USDT |
0.0419 USDT |
0.0467 USDT |
0.0442 USDT |
| 2025-10-13 |
0.0454 USDT |
1,819,889.9567 |
0.0427 USDT |
0.0422 USDT |
0.0505 USDT |
0.0471 USDT |
| 2025-10-12 |
0.0399 USDT |
562,587.1130 |
0.0386 USDT |
0.0380 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-10-11 |
0.0395 USDT |
1,462,330.2997 |
0.0401 USDT |
0.0379 USDT |
0.0411 USDT |
0.0400 USDT |
| 2025-10-10 |
0.0560 USDT |
432,549.7830 |
0.0558 USDT |
0.0546 USDT |
0.0573 USDT |
0.0551 USDT |
| 2025-10-09 |
0.0559 USDT |
392,125.4727 |
0.0576 USDT |
0.0543 USDT |
0.0576 USDT |
0.0551 USDT |
| 2025-10-08 |
0.0567 USDT |
889,053.4467 |
0.0564 USDT |
0.0555 USDT |
0.0571 USDT |
0.0563 USDT |
| 2025-10-07 |
0.0595 USDT |
814,875.8887 |
0.0605 USDT |
0.0562 USDT |
0.0610 USDT |
0.0562 USDT |
| 2025-10-06 |
0.0596 USDT |
466,388.4642 |
0.0584 USDT |
0.0581 USDT |
0.0612 USDT |
0.0606 USDT |
| 2025-10-05 |
0.0592 USDT |
421,527.9604 |
0.0586 USDT |
0.0578 USDT |
0.0605 USDT |
0.0584 USDT |
| 2025-10-04 |
0.0594 USDT |
199,469.3285 |
0.0604 USDT |
0.0578 USDT |
0.0604 USDT |
0.0582 USDT |
| 2025-10-03 |
0.0600 USDT |
640,069.2574 |
0.0599 USDT |
0.0591 USDT |
0.0613 USDT |
0.0603 USDT |
| 2025-10-02 |
0.0599 USDT |
1,545,602.6887 |
0.0598 USDT |
0.0577 USDT |
0.0635 USDT |
0.0604 USDT |
| 2025-10-01 |
0.0585 USDT |
519,284.3602 |
0.0569 USDT |
0.0566 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-09-30 |
0.0570 USDT |
339,076.3498 |
0.0587 USDT |
0.0560 USDT |
0.0587 USDT |
0.0568 USDT |
| 2025-09-29 |
0.0585 USDT |
440,620.6221 |
0.0598 USDT |
0.0574 USDT |
0.0598 USDT |
0.0591 USDT |
| 2025-09-28 |
0.0583 USDT |
823,166.8939 |
0.0585 USDT |
0.0571 USDT |
0.0602 USDT |
0.0583 USDT |
| 2025-09-27 |
0.0577 USDT |
210,058.8179 |
0.0575 USDT |
0.0570 USDT |
0.0585 USDT |
0.0581 USDT |
| 2025-09-26 |
0.0574 USDT |
262,014.9486 |
0.0561 USDT |
0.0558 USDT |
0.0582 USDT |
0.0575 USDT |
| 2025-09-25 |
0.0566 USDT |
810,176.5866 |
0.0595 USDT |
0.0552 USDT |
0.0595 USDT |
0.0561 USDT |
| 2025-09-24 |
0.0607 USDT |
227,829.9636 |
0.0605 USDT |
0.0593 USDT |
0.0616 USDT |
0.0604 USDT |
| 2025-09-23 |
0.0607 USDT |
372,604.9841 |
0.0604 USDT |
0.0595 USDT |
0.0616 USDT |
0.0604 USDT |
| 2025-09-22 |
0.0621 USDT |
716,383.2409 |
0.0659 USDT |
0.0597 USDT |
0.0659 USDT |
0.0597 USDT |
| 2025-09-21 |
0.0669 USDT |
285,904.7965 |
0.0672 USDT |
0.0658 USDT |
0.0677 USDT |
0.0665 USDT |
| 2025-09-20 |
0.0666 USDT |
158,943.9692 |
0.0666 USDT |
0.0658 USDT |
0.0675 USDT |
0.0673 USDT |
| 2025-09-19 |
0.0681 USDT |
414,174.8369 |
0.0695 USDT |
0.0665 USDT |
0.0715 USDT |
0.0668 USDT |
| 2025-09-18 |
0.0693 USDT |
2,206,432.5778 |
0.0689 USDT |
0.0680 USDT |
0.0707 USDT |
0.0696 USDT |
| 2025-09-17 |
0.0665 USDT |
954,372.5933 |
0.0667 USDT |
0.0656 USDT |
0.0686 USDT |
0.0672 USDT |
| 2025-09-16 |
0.0663 USDT |
925,149.0377 |
0.0658 USDT |
0.0652 USDT |
0.0675 USDT |
0.0668 USDT |
| 2025-09-15 |
0.0666 USDT |
1,195,719.4854 |
0.0682 USDT |
0.0651 USDT |
0.0694 USDT |
0.0655 USDT |
| 2025-09-14 |
0.0691 USDT |
781,263.8961 |
0.0710 USDT |
0.0679 USDT |
0.0711 USDT |
0.0683 USDT |
| 2025-09-13 |
0.0711 USDT |
972,144.6445 |
0.0703 USDT |
0.0697 USDT |
0.0727 USDT |
0.0708 USDT |
| 2025-09-12 |
0.0694 USDT |
623,847.6872 |
0.0696 USDT |
0.0686 USDT |
0.0700 USDT |
0.0699 USDT |