Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0800 USDT |
605,858.4048 |
0.0843 USDT |
0.0753 USDT |
0.0843 USDT |
0.0763 USDT |
| 2025-07-22 |
0.0823 USDT |
405,132.5093 |
0.0837 USDT |
0.0798 USDT |
0.0845 USDT |
0.0818 USDT |
| 2025-07-21 |
0.0843 USDT |
326,998.6242 |
0.0822 USDT |
0.0816 USDT |
0.0863 USDT |
0.0831 USDT |
| 2025-07-20 |
0.0818 USDT |
736,402.4120 |
0.0804 USDT |
0.0798 USDT |
0.0843 USDT |
0.0816 USDT |
| 2025-07-19 |
0.0792 USDT |
348,627.5716 |
0.0781 USDT |
0.0769 USDT |
0.0815 USDT |
0.0801 USDT |
| 2025-07-18 |
0.0805 USDT |
1,574,702.7503 |
0.0789 USDT |
0.0765 USDT |
0.0837 USDT |
0.0780 USDT |
| 2025-07-17 |
0.0782 USDT |
438,725.0631 |
0.0783 USDT |
0.0763 USDT |
0.0803 USDT |
0.0790 USDT |
| 2025-07-16 |
0.0775 USDT |
762,717.9502 |
0.0753 USDT |
0.0746 USDT |
0.0788 USDT |
0.0786 USDT |
| 2025-07-15 |
0.0733 USDT |
183,502.2853 |
0.0748 USDT |
0.0723 USDT |
0.0751 USDT |
0.0741 USDT |
| 2025-07-14 |
0.0778 USDT |
479,517.2744 |
0.0758 USDT |
0.0758 USDT |
0.0791 USDT |
0.0772 USDT |
| 2025-07-13 |
0.0753 USDT |
582,516.7585 |
0.0730 USDT |
0.0729 USDT |
0.0778 USDT |
0.0765 USDT |
| 2025-07-12 |
0.0742 USDT |
339,885.8647 |
0.0730 USDT |
0.0717 USDT |
0.0757 USDT |
0.0740 USDT |
| 2025-07-11 |
0.0748 USDT |
504,110.9209 |
0.0731 USDT |
0.0719 USDT |
0.0765 USDT |
0.0746 USDT |
| 2025-07-10 |
0.0687 USDT |
202,396.7308 |
0.0677 USDT |
0.0675 USDT |
0.0694 USDT |
0.0688 USDT |
| 2025-07-09 |
0.0669 USDT |
258,594.7027 |
0.0654 USDT |
0.0645 USDT |
0.0679 USDT |
0.0665 USDT |
| 2025-07-08 |
0.0640 USDT |
233,764.3939 |
0.0638 USDT |
0.0630 USDT |
0.0658 USDT |
0.0653 USDT |
| 2025-07-07 |
0.0624 USDT |
99,110.6085 |
0.0624 USDT |
0.0622 USDT |
0.0631 USDT |
0.0624 USDT |
| 2025-07-06 |
0.0621 USDT |
186,676.7878 |
0.0611 USDT |
0.0609 USDT |
0.0627 USDT |
0.0623 USDT |
| 2025-07-05 |
0.0618 USDT |
85,816.8487 |
0.0614 USDT |
0.0610 USDT |
0.0630 USDT |
0.0611 USDT |
| 2025-07-04 |
0.0622 USDT |
163,486.3599 |
0.0646 USDT |
0.0608 USDT |
0.0648 USDT |
0.0608 USDT |
| 2025-07-03 |
0.0656 USDT |
391,572.0640 |
0.0652 USDT |
0.0639 USDT |
0.0667 USDT |
0.0648 USDT |
| 2025-07-02 |
0.0615 USDT |
340,730.0965 |
0.0605 USDT |
0.0603 USDT |
0.0633 USDT |
0.0633 USDT |
| 2025-07-01 |
0.0622 USDT |
391,395.0684 |
0.0636 USDT |
0.0610 USDT |
0.0638 USDT |
0.0614 USDT |
| 2025-06-30 |
0.0624 USDT |
1,231,863.8600 |
0.0658 USDT |
0.0587 USDT |
0.0659 USDT |
0.0637 USDT |
| 2025-06-29 |
0.0626 USDT |
859,375.5855 |
0.0640 USDT |
0.0575 USDT |
0.0640 USDT |
0.0633 USDT |
| 2025-06-28 |
0.0627 USDT |
141,730.1519 |
0.0626 USDT |
0.0621 USDT |
0.0633 USDT |
0.0632 USDT |
| 2025-06-27 |
0.0620 USDT |
136,252.3611 |
0.0612 USDT |
0.0610 USDT |
0.0628 USDT |
0.0624 USDT |
| 2025-06-26 |
0.0636 USDT |
162,578.2066 |
0.0641 USDT |
0.0616 USDT |
0.0652 USDT |
0.0620 USDT |
| 2025-06-25 |
0.0656 USDT |
59,298.4291 |
0.0663 USDT |
0.0651 USDT |
0.0665 USDT |
0.0660 USDT |
| 2025-06-24 |
0.0665 USDT |
85,722.3643 |
0.0659 USDT |
0.0655 USDT |
0.0672 USDT |
0.0670 USDT |
| 2025-06-23 |
0.0631 USDT |
411,293.6335 |
0.0600 USDT |
0.0598 USDT |
0.0661 USDT |
0.0657 USDT |
| 2025-06-22 |
0.0628 USDT |
186,614.8234 |
0.0636 USDT |
0.0621 USDT |
0.0641 USDT |
0.0625 USDT |
| 2025-06-21 |
0.0663 USDT |
463,112.5558 |
0.0662 USDT |
0.0638 USDT |
0.0680 USDT |
0.0642 USDT |
| 2025-06-20 |
0.0686 USDT |
284,272.3093 |
0.0691 USDT |
0.0669 USDT |
0.0699 USDT |
0.0671 USDT |
| 2025-06-19 |
0.0693 USDT |
2,193,981.5821 |
0.0693 USDT |
0.0625 USDT |
0.0754 USDT |
0.0689 USDT |
| 2025-06-18 |
0.0699 USDT |
121,928.6141 |
0.0701 USDT |
0.0681 USDT |
0.0708 USDT |
0.0681 USDT |
| 2025-06-17 |
0.0748 USDT |
183,788.8768 |
0.0745 USDT |
0.0734 USDT |
0.0757 USDT |
0.0735 USDT |
| 2025-06-16 |
0.0747 USDT |
214,418.6906 |
0.0738 USDT |
0.0735 USDT |
0.0758 USDT |
0.0754 USDT |
| 2025-06-15 |
0.0729 USDT |
54,904.5634 |
0.0724 USDT |
0.0720 USDT |
0.0737 USDT |
0.0737 USDT |
| 2025-06-14 |
0.0738 USDT |
137,193.7446 |
0.0744 USDT |
0.0720 USDT |
0.0746 USDT |
0.0720 USDT |
| 2025-06-13 |
0.0745 USDT |
494,184.1237 |
0.0770 USDT |
0.0727 USDT |
0.0770 USDT |
0.0745 USDT |
| 2025-06-12 |
0.0815 USDT |
333,917.8373 |
0.0826 USDT |
0.0802 USDT |
0.0831 USDT |
0.0805 USDT |
| 2025-06-11 |
0.0857 USDT |
261,421.9668 |
0.0873 USDT |
0.0841 USDT |
0.0877 USDT |
0.0847 USDT |
| 2025-06-10 |
0.0874 USDT |
87,065.0340 |
0.0877 USDT |
0.0866 USDT |
0.0888 USDT |
0.0870 USDT |
| 2025-06-09 |
0.0846 USDT |
1,121,433.3458 |
0.0862 USDT |
0.0826 USDT |
0.0875 USDT |
0.0874 USDT |
| 2025-06-08 |
0.0868 USDT |
3,212,911.5965 |
0.0781 USDT |
0.0781 USDT |
0.0941 USDT |
0.0859 USDT |
| 2025-06-07 |
0.0772 USDT |
139,270.2005 |
0.0761 USDT |
0.0758 USDT |
0.0779 USDT |
0.0775 USDT |
| 2025-06-06 |
0.0755 USDT |
149,111.4448 |
0.0734 USDT |
0.0733 USDT |
0.0765 USDT |
0.0755 USDT |
| 2025-06-05 |
0.0774 USDT |
369,381.3706 |
0.0765 USDT |
0.0762 USDT |
0.0783 USDT |
0.0770 USDT |
| 2025-06-04 |
0.0791 USDT |
226,233.3627 |
0.0790 USDT |
0.0773 USDT |
0.0804 USDT |
0.0773 USDT |