Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0799 USDT |
442,804.0291 |
0.0798 USDT |
0.0790 USDT |
0.0808 USDT |
0.0803 USDT |
| 2025-06-02 |
0.0773 USDT |
261,192.4317 |
0.0791 USDT |
0.0760 USDT |
0.0792 USDT |
0.0769 USDT |
| 2025-06-01 |
0.0764 USDT |
338,793.5826 |
0.0766 USDT |
0.0748 USDT |
0.0788 USDT |
0.0781 USDT |
| 2025-05-31 |
0.0755 USDT |
239,225.0815 |
0.0746 USDT |
0.0724 USDT |
0.0781 USDT |
0.0766 USDT |
| 2025-05-30 |
0.0817 USDT |
427,997.6846 |
0.0857 USDT |
0.0790 USDT |
0.0861 USDT |
0.0798 USDT |
| 2025-05-29 |
0.0928 USDT |
438,355.9412 |
0.0948 USDT |
0.0866 USDT |
0.0972 USDT |
0.0881 USDT |
| 2025-05-28 |
0.0898 USDT |
1,574,040.0471 |
0.0863 USDT |
0.0859 USDT |
0.0945 USDT |
0.0937 USDT |
| 2025-05-27 |
0.0841 USDT |
150,040.8031 |
0.0839 USDT |
0.0824 USDT |
0.0871 USDT |
0.0857 USDT |
| 2025-05-26 |
0.0858 USDT |
312,433.5257 |
0.0848 USDT |
0.0835 USDT |
0.0872 USDT |
0.0841 USDT |
| 2025-05-25 |
0.0838 USDT |
729,788.8294 |
0.0881 USDT |
0.0810 USDT |
0.0881 USDT |
0.0831 USDT |
| 2025-05-24 |
0.0893 USDT |
289,878.5630 |
0.0886 USDT |
0.0871 USDT |
0.0903 USDT |
0.0885 USDT |
| 2025-05-23 |
0.0947 USDT |
658,614.9619 |
0.0970 USDT |
0.0911 USDT |
0.1000 USDT |
0.0923 USDT |
| 2025-05-22 |
0.0951 USDT |
224,100.1432 |
0.0936 USDT |
0.0931 USDT |
0.0972 USDT |
0.0954 USDT |
| 2025-05-21 |
0.0933 USDT |
369,939.7887 |
0.0923 USDT |
0.0902 USDT |
0.0959 USDT |
0.0929 USDT |
| 2025-05-20 |
0.0914 USDT |
153,520.3265 |
0.0914 USDT |
0.0897 USDT |
0.0948 USDT |
0.0914 USDT |
| 2025-05-19 |
0.0904 USDT |
322,028.2912 |
0.0941 USDT |
0.0878 USDT |
0.0942 USDT |
0.0911 USDT |
| 2025-05-18 |
0.0936 USDT |
270,555.3953 |
0.0909 USDT |
0.0905 USDT |
0.0967 USDT |
0.0930 USDT |
| 2025-05-17 |
0.0914 USDT |
473,225.6497 |
0.0940 USDT |
0.0888 USDT |
0.0942 USDT |
0.0910 USDT |
| 2025-05-16 |
0.0964 USDT |
418,035.2867 |
0.0940 USDT |
0.0934 USDT |
0.0981 USDT |
0.0943 USDT |
| 2025-05-15 |
0.0949 USDT |
929,493.3500 |
0.1005 USDT |
0.0917 USDT |
0.1012 USDT |
0.0948 USDT |
| 2025-05-14 |
0.1013 USDT |
503,388.6116 |
0.1065 USDT |
0.0993 USDT |
0.1071 USDT |
0.1000 USDT |
| 2025-05-13 |
0.1027 USDT |
265,793.8429 |
0.1035 USDT |
0.0987 USDT |
0.1060 USDT |
0.1058 USDT |
| 2025-05-12 |
0.1065 USDT |
914,332.4977 |
0.0995 USDT |
0.0985 USDT |
0.1112 USDT |
0.1082 USDT |
| 2025-05-11 |
0.0993 USDT |
181,509.9619 |
0.1030 USDT |
0.0967 USDT |
0.1033 USDT |
0.0986 USDT |
| 2025-05-10 |
0.0954 USDT |
528,711.3068 |
0.0919 USDT |
0.0919 USDT |
0.0980 USDT |
0.0972 USDT |
| 2025-05-09 |
0.0884 USDT |
856,017.6889 |
0.0841 USDT |
0.0837 USDT |
0.0931 USDT |
0.0912 USDT |
| 2025-05-08 |
0.0792 USDT |
517,796.4311 |
0.0745 USDT |
0.0742 USDT |
0.0826 USDT |
0.0809 USDT |
| 2025-05-07 |
0.0739 USDT |
356,761.9693 |
0.0733 USDT |
0.0731 USDT |
0.0748 USDT |
0.0738 USDT |
| 2025-05-06 |
0.0741 USDT |
174,997.9311 |
0.0762 USDT |
0.0725 USDT |
0.0765 USDT |
0.0734 USDT |
| 2025-05-05 |
0.0770 USDT |
519,393.0834 |
0.0775 USDT |
0.0756 USDT |
0.0780 USDT |
0.0764 USDT |
| 2025-05-04 |
0.0781 USDT |
410,783.5300 |
0.0793 USDT |
0.0766 USDT |
0.0801 USDT |
0.0775 USDT |
| 2025-05-03 |
0.0816 USDT |
557,143.0117 |
0.0829 USDT |
0.0799 USDT |
0.0829 USDT |
0.0799 USDT |
| 2025-05-02 |
0.0826 USDT |
658,232.3638 |
0.0841 USDT |
0.0817 USDT |
0.0852 USDT |
0.0826 USDT |
| 2025-05-01 |
0.0841 USDT |
565,427.7715 |
0.0824 USDT |
0.0821 USDT |
0.0851 USDT |
0.0843 USDT |
| 2025-04-30 |
0.0820 USDT |
361,494.9718 |
0.0817 USDT |
0.0805 USDT |
0.0837 USDT |
0.0817 USDT |
| 2025-04-29 |
0.0831 USDT |
689,864.8456 |
0.0823 USDT |
0.0821 USDT |
0.0843 USDT |
0.0821 USDT |
| 2025-04-28 |
0.0811 USDT |
748,263.2635 |
0.0807 USDT |
0.0795 USDT |
0.0838 USDT |
0.0822 USDT |
| 2025-04-27 |
0.0820 USDT |
455,633.4738 |
0.0832 USDT |
0.0805 USDT |
0.0837 USDT |
0.0815 USDT |
| 2025-04-26 |
0.0845 USDT |
650,706.1175 |
0.0839 USDT |
0.0814 USDT |
0.0861 USDT |
0.0833 USDT |
| 2025-04-25 |
0.0826 USDT |
741,197.8344 |
0.0804 USDT |
0.0796 USDT |
0.0852 USDT |
0.0839 USDT |
| 2025-04-24 |
0.0776 USDT |
780,414.5775 |
0.0783 USDT |
0.0751 USDT |
0.0797 USDT |
0.0795 USDT |
| 2025-04-23 |
0.0793 USDT |
1,567,080.9078 |
0.0760 USDT |
0.0758 USDT |
0.0857 USDT |
0.0782 USDT |
| 2025-04-22 |
0.0720 USDT |
637,468.6941 |
0.0710 USDT |
0.0692 USDT |
0.0743 USDT |
0.0740 USDT |
| 2025-04-21 |
0.0726 USDT |
578,408.0547 |
0.0723 USDT |
0.0708 USDT |
0.0742 USDT |
0.0719 USDT |
| 2025-04-20 |
0.0717 USDT |
1,073,377.9893 |
0.0701 USDT |
0.0684 USDT |
0.0752 USDT |
0.0720 USDT |
| 2025-04-19 |
0.0694 USDT |
972,324.0190 |
0.0659 USDT |
0.0657 USDT |
0.0733 USDT |
0.0699 USDT |
| 2025-04-18 |
0.0672 USDT |
1,122,596.2580 |
0.0645 USDT |
0.0640 USDT |
0.0698 USDT |
0.0659 USDT |
| 2025-04-17 |
0.0640 USDT |
477,265.5962 |
0.0629 USDT |
0.0625 USDT |
0.0650 USDT |
0.0649 USDT |
| 2025-04-16 |
0.0629 USDT |
199,654.9508 |
0.0633 USDT |
0.0623 USDT |
0.0640 USDT |
0.0635 USDT |
| 2025-04-15 |
0.0661 USDT |
844,209.1852 |
0.0655 USDT |
0.0639 USDT |
0.0674 USDT |
0.0640 USDT |