Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0694 USDT |
362,693.3420 |
0.0704 USDT |
0.0680 USDT |
0.0709 USDT |
0.0690 USDT |
| 2025-09-10 |
0.0698 USDT |
548,027.1505 |
0.0698 USDT |
0.0686 USDT |
0.0708 USDT |
0.0701 USDT |
| 2025-09-09 |
0.0695 USDT |
561,100.2319 |
0.0692 USDT |
0.0686 USDT |
0.0705 USDT |
0.0694 USDT |
| 2025-09-08 |
0.0685 USDT |
1,336,457.7452 |
0.0672 USDT |
0.0666 USDT |
0.0709 USDT |
0.0691 USDT |
| 2025-09-07 |
0.0683 USDT |
457,601.7869 |
0.0665 USDT |
0.0665 USDT |
0.0691 USDT |
0.0680 USDT |
| 2025-09-06 |
0.0668 USDT |
172,045.1704 |
0.0672 USDT |
0.0663 USDT |
0.0677 USDT |
0.0663 USDT |
| 2025-09-05 |
0.0680 USDT |
394,413.1617 |
0.0667 USDT |
0.0667 USDT |
0.0690 USDT |
0.0673 USDT |
| 2025-09-04 |
0.0676 USDT |
272,792.7189 |
0.0693 USDT |
0.0661 USDT |
0.0693 USDT |
0.0663 USDT |
| 2025-09-03 |
0.0695 USDT |
412,531.3422 |
0.0694 USDT |
0.0685 USDT |
0.0711 USDT |
0.0694 USDT |
| 2025-09-02 |
0.0687 USDT |
247,068.3640 |
0.0677 USDT |
0.0675 USDT |
0.0698 USDT |
0.0694 USDT |
| 2025-09-01 |
0.0709 USDT |
489,871.4694 |
0.0714 USDT |
0.0689 USDT |
0.0723 USDT |
0.0692 USDT |
| 2025-08-31 |
0.0731 USDT |
196,712.1213 |
0.0730 USDT |
0.0724 USDT |
0.0741 USDT |
0.0726 USDT |
| 2025-08-30 |
0.0724 USDT |
106,627.8654 |
0.0723 USDT |
0.0715 USDT |
0.0730 USDT |
0.0718 USDT |
| 2025-08-29 |
0.0736 USDT |
422,253.5749 |
0.0772 USDT |
0.0721 USDT |
0.0772 USDT |
0.0728 USDT |
| 2025-08-28 |
0.0754 USDT |
369,475.6896 |
0.0741 USDT |
0.0735 USDT |
0.0774 USDT |
0.0769 USDT |
| 2025-08-27 |
0.0747 USDT |
478,908.4805 |
0.0743 USDT |
0.0740 USDT |
0.0758 USDT |
0.0756 USDT |
| 2025-08-26 |
0.0738 USDT |
354,226.9232 |
0.0713 USDT |
0.0710 USDT |
0.0754 USDT |
0.0744 USDT |
| 2025-08-25 |
0.0747 USDT |
264,031.7796 |
0.0782 USDT |
0.0708 USDT |
0.0784 USDT |
0.0715 USDT |
| 2025-08-24 |
0.0779 USDT |
171,462.7684 |
0.0804 USDT |
0.0768 USDT |
0.0807 USDT |
0.0780 USDT |
| 2025-08-23 |
0.0794 USDT |
131,030.7464 |
0.0804 USDT |
0.0783 USDT |
0.0806 USDT |
0.0798 USDT |
| 2025-08-22 |
0.0767 USDT |
426,267.7573 |
0.0739 USDT |
0.0723 USDT |
0.0807 USDT |
0.0801 USDT |
| 2025-08-21 |
0.0750 USDT |
344,132.2041 |
0.0759 USDT |
0.0734 USDT |
0.0767 USDT |
0.0735 USDT |
| 2025-08-20 |
0.0746 USDT |
600,710.6528 |
0.0734 USDT |
0.0729 USDT |
0.0765 USDT |
0.0763 USDT |
| 2025-08-19 |
0.0760 USDT |
588,436.8666 |
0.0762 USDT |
0.0744 USDT |
0.0773 USDT |
0.0755 USDT |
| 2025-08-18 |
0.0763 USDT |
442,447.1489 |
0.0797 USDT |
0.0746 USDT |
0.0797 USDT |
0.0763 USDT |
| 2025-08-17 |
0.0796 USDT |
258,491.7609 |
0.0781 USDT |
0.0778 USDT |
0.0816 USDT |
0.0811 USDT |
| 2025-08-16 |
0.0762 USDT |
301,631.9311 |
0.0734 USDT |
0.0733 USDT |
0.0788 USDT |
0.0774 USDT |
| 2025-08-15 |
0.0735 USDT |
415,890.5110 |
0.0739 USDT |
0.0717 USDT |
0.0755 USDT |
0.0733 USDT |
| 2025-08-14 |
0.0775 USDT |
843,633.2792 |
0.0816 USDT |
0.0737 USDT |
0.0826 USDT |
0.0744 USDT |
| 2025-08-13 |
0.0804 USDT |
1,059,844.7342 |
0.0772 USDT |
0.0760 USDT |
0.0822 USDT |
0.0804 USDT |
| 2025-08-12 |
0.0739 USDT |
564,076.2471 |
0.0718 USDT |
0.0712 USDT |
0.0779 USDT |
0.0777 USDT |
| 2025-08-11 |
0.0755 USDT |
660,063.5815 |
0.0751 USDT |
0.0723 USDT |
0.0770 USDT |
0.0732 USDT |
| 2025-08-10 |
0.0755 USDT |
532,513.5266 |
0.0762 USDT |
0.0735 USDT |
0.0770 USDT |
0.0749 USDT |
| 2025-08-09 |
0.0754 USDT |
366,053.3964 |
0.0739 USDT |
0.0732 USDT |
0.0771 USDT |
0.0760 USDT |
| 2025-08-08 |
0.0723 USDT |
382,871.4506 |
0.0712 USDT |
0.0706 USDT |
0.0737 USDT |
0.0730 USDT |
| 2025-08-07 |
0.0687 USDT |
848,322.1116 |
0.0683 USDT |
0.0669 USDT |
0.0710 USDT |
0.0709 USDT |
| 2025-08-06 |
0.0674 USDT |
383,333.6431 |
0.0672 USDT |
0.0663 USDT |
0.0686 USDT |
0.0680 USDT |
| 2025-08-05 |
0.0678 USDT |
303,456.8521 |
0.0698 USDT |
0.0665 USDT |
0.0700 USDT |
0.0670 USDT |
| 2025-08-04 |
0.0684 USDT |
659,415.6383 |
0.0673 USDT |
0.0673 USDT |
0.0699 USDT |
0.0695 USDT |
| 2025-08-03 |
0.0671 USDT |
906,668.3308 |
0.0657 USDT |
0.0657 USDT |
0.0678 USDT |
0.0668 USDT |
| 2025-08-02 |
0.0655 USDT |
586,639.6163 |
0.0662 USDT |
0.0642 USDT |
0.0675 USDT |
0.0656 USDT |
| 2025-08-01 |
0.0672 USDT |
623,382.8951 |
0.0680 USDT |
0.0652 USDT |
0.0693 USDT |
0.0663 USDT |
| 2025-07-31 |
0.0712 USDT |
496,646.4654 |
0.0710 USDT |
0.0684 USDT |
0.0733 USDT |
0.0684 USDT |
| 2025-07-30 |
0.0711 USDT |
791,069.9980 |
0.0730 USDT |
0.0683 USDT |
0.0735 USDT |
0.0704 USDT |
| 2025-07-29 |
0.0742 USDT |
412,182.8999 |
0.0751 USDT |
0.0718 USDT |
0.0767 USDT |
0.0729 USDT |
| 2025-07-28 |
0.0780 USDT |
559,246.5533 |
0.0790 USDT |
0.0744 USDT |
0.0805 USDT |
0.0749 USDT |
| 2025-07-27 |
0.0779 USDT |
201,083.1050 |
0.0768 USDT |
0.0768 USDT |
0.0789 USDT |
0.0784 USDT |
| 2025-07-26 |
0.0766 USDT |
210,615.7865 |
0.0765 USDT |
0.0754 USDT |
0.0777 USDT |
0.0773 USDT |
| 2025-07-25 |
0.0746 USDT |
476,807.7750 |
0.0745 USDT |
0.0727 USDT |
0.0769 USDT |
0.0767 USDT |
| 2025-07-24 |
0.0753 USDT |
645,859.2023 |
0.0770 USDT |
0.0725 USDT |
0.0779 USDT |
0.0764 USDT |