Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.3846 USDT |
642,903.2619 |
0.3772 USDT |
0.3772 USDT |
0.3920 USDT |
0.3862 USDT |
| 2024-02-07 |
0.3751 USDT |
779,141.4279 |
0.3667 USDT |
0.3634 USDT |
0.3843 USDT |
0.3800 USDT |
| 2024-02-06 |
0.3603 USDT |
405,478.4634 |
0.3581 USDT |
0.3531 USDT |
0.3652 USDT |
0.3608 USDT |
| 2024-02-05 |
0.3563 USDT |
562,850.3959 |
0.3426 USDT |
0.3373 USDT |
0.3688 USDT |
0.3591 USDT |
| 2024-02-04 |
0.3454 USDT |
254,801.2733 |
0.3474 USDT |
0.3402 USDT |
0.3498 USDT |
0.3432 USDT |
| 2024-02-03 |
0.3524 USDT |
278,938.3759 |
0.3551 USDT |
0.3497 USDT |
0.3568 USDT |
0.3526 USDT |
| 2024-02-02 |
0.3514 USDT |
579,015.7316 |
0.3490 USDT |
0.3453 USDT |
0.3589 USDT |
0.3553 USDT |
| 2024-02-01 |
0.3522 USDT |
622,210.5241 |
0.3558 USDT |
0.3434 USDT |
0.3598 USDT |
0.3470 USDT |
| 2024-01-31 |
0.3608 USDT |
567,765.0492 |
0.3709 USDT |
0.3516 USDT |
0.3719 USDT |
0.3571 USDT |
| 2024-01-30 |
0.3807 USDT |
390,244.1356 |
0.3875 USDT |
0.3752 USDT |
0.3875 USDT |
0.3800 USDT |
| 2024-01-29 |
0.3828 USDT |
884,512.9985 |
0.3763 USDT |
0.3707 USDT |
0.3947 USDT |
0.3879 USDT |
| 2024-01-28 |
0.3789 USDT |
658,922.9267 |
0.3837 USDT |
0.3669 USDT |
0.3874 USDT |
0.3733 USDT |
| 2024-01-27 |
0.3807 USDT |
709,262.3863 |
0.3766 USDT |
0.3738 USDT |
0.3871 USDT |
0.3862 USDT |
| 2024-01-26 |
0.3689 USDT |
464,816.1183 |
0.3536 USDT |
0.3501 USDT |
0.3776 USDT |
0.3700 USDT |
| 2024-01-25 |
0.3509 USDT |
565,040.3622 |
0.3576 USDT |
0.3437 USDT |
0.3583 USDT |
0.3550 USDT |
| 2024-01-24 |
0.3532 USDT |
704,667.2320 |
0.3524 USDT |
0.3456 USDT |
0.3616 USDT |
0.3520 USDT |
| 2024-01-23 |
0.3425 USDT |
1,343,718.7217 |
0.3529 USDT |
0.3267 USDT |
0.3598 USDT |
0.3432 USDT |
| 2024-01-22 |
0.3591 USDT |
1,278,151.6844 |
0.3761 USDT |
0.3453 USDT |
0.3795 USDT |
0.3556 USDT |
| 2024-01-21 |
0.3811 USDT |
588,276.0735 |
0.3802 USDT |
0.3755 USDT |
0.3858 USDT |
0.3772 USDT |
| 2024-01-20 |
0.3779 USDT |
801,640.4433 |
0.3738 USDT |
0.3674 USDT |
0.3867 USDT |
0.3800 USDT |
| 2024-01-19 |
0.3698 USDT |
1,865,911.2941 |
0.3893 USDT |
0.3516 USDT |
0.3911 USDT |
0.3730 USDT |
| 2024-01-18 |
0.3958 USDT |
1,400,485.7522 |
0.4085 USDT |
0.3793 USDT |
0.4143 USDT |
0.3883 USDT |
| 2024-01-17 |
0.4138 USDT |
573,746.4290 |
0.4255 USDT |
0.4025 USDT |
0.4278 USDT |
0.4073 USDT |
| 2024-01-16 |
0.4130 USDT |
464,795.2128 |
0.4121 USDT |
0.4000 USDT |
0.4201 USDT |
0.4174 USDT |
| 2024-01-15 |
0.4094 USDT |
335,769.3783 |
0.3933 USDT |
0.3933 USDT |
0.4211 USDT |
0.4128 USDT |
| 2024-01-14 |
0.4080 USDT |
373,366.1442 |
0.4139 USDT |
0.3941 USDT |
0.4155 USDT |
0.4000 USDT |
| 2024-01-13 |
0.4138 USDT |
517,716.8142 |
0.4081 USDT |
0.3970 USDT |
0.4299 USDT |
0.4175 USDT |
| 2024-01-12 |
0.4190 USDT |
1,129,125.8537 |
0.4384 USDT |
0.3950 USDT |
0.4385 USDT |
0.4074 USDT |
| 2024-01-11 |
0.4500 USDT |
1,867,080.1377 |
0.4427 USDT |
0.4332 USDT |
0.4785 USDT |
0.4443 USDT |
| 2024-01-10 |
0.4107 USDT |
1,914,655.5876 |
0.3877 USDT |
0.3799 USDT |
0.4490 USDT |
0.4414 USDT |
| 2024-01-09 |
0.3918 USDT |
783,635.6962 |
0.4052 USDT |
0.3704 USDT |
0.4096 USDT |
0.3719 USDT |
| 2024-01-08 |
0.3797 USDT |
1,298,513.6906 |
0.3772 USDT |
0.3446 USDT |
0.4088 USDT |
0.4016 USDT |
| 2024-01-07 |
0.3984 USDT |
1,003,222.4720 |
0.3959 USDT |
0.3851 USDT |
0.4124 USDT |
0.3970 USDT |
| 2024-01-06 |
0.3951 USDT |
1,084,744.4690 |
0.4160 USDT |
0.3806 USDT |
0.4165 USDT |
0.3967 USDT |
| 2024-01-05 |
0.4235 USDT |
1,207,920.5823 |
0.4500 USDT |
0.3973 USDT |
0.4544 USDT |
0.4063 USDT |
| 2024-01-04 |
0.4451 USDT |
1,247,131.5181 |
0.4427 USDT |
0.4290 USDT |
0.4628 USDT |
0.4539 USDT |
| 2024-01-03 |
0.4154 USDT |
3,362,258.3250 |
0.4717 USDT |
0.3250 USDT |
0.4913 USDT |
0.4471 USDT |
| 2024-01-02 |
0.4798 USDT |
1,733,878.3313 |
0.4697 USDT |
0.4655 USDT |
0.5024 USDT |
0.4700 USDT |
| 2024-01-01 |
0.4527 USDT |
533,220.9420 |
0.4466 USDT |
0.4395 USDT |
0.4695 USDT |
0.4617 USDT |
| 2023-12-31 |
0.4643 USDT |
1,412,446.1238 |
0.4570 USDT |
0.4510 USDT |
0.4783 USDT |
0.4599 USDT |
| 2023-12-30 |
0.4573 USDT |
706,061.7936 |
0.4592 USDT |
0.4387 USDT |
0.4703 USDT |
0.4630 USDT |
| 2023-12-29 |
0.4768 USDT |
2,290,573.1990 |
0.4641 USDT |
0.4440 USDT |
0.5051 USDT |
0.4629 USDT |
| 2023-12-28 |
0.4640 USDT |
2,172,536.7343 |
0.4862 USDT |
0.4483 USDT |
0.4965 USDT |
0.4653 USDT |
| 2023-12-27 |
0.4990 USDT |
1,411,295.2219 |
0.5172 USDT |
0.4813 USDT |
0.5179 USDT |
0.4861 USDT |
| 2023-12-26 |
0.5405 USDT |
2,618,196.6971 |
0.5425 USDT |
0.4853 USDT |
0.5793 USDT |
0.5184 USDT |
| 2023-12-25 |
0.5424 USDT |
3,778,938.3480 |
0.5497 USDT |
0.5077 USDT |
0.5884 USDT |
0.5301 USDT |
| 2023-12-24 |
0.5708 USDT |
11,849,447.1640 |
0.5107 USDT |
0.4818 USDT |
0.6500 USDT |
0.5537 USDT |
| 2023-12-23 |
0.4309 USDT |
6,428,248.6495 |
0.3751 USDT |
0.3595 USDT |
0.4827 USDT |
0.4580 USDT |
| 2023-12-22 |
0.3754 USDT |
2,334,194.5444 |
0.3687 USDT |
0.3580 USDT |
0.3929 USDT |
0.3767 USDT |
| 2023-12-21 |
0.3395 USDT |
1,311,049.7792 |
0.3225 USDT |
0.3199 USDT |
0.3638 USDT |
0.3555 USDT |