Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0687 USDT |
1,093,507.5224 |
0.0677 USDT |
0.0654 USDT |
0.0711 USDT |
0.0658 USDT |
| 2025-04-13 |
0.0697 USDT |
349,997.5535 |
0.0713 USDT |
0.0681 USDT |
0.0718 USDT |
0.0693 USDT |
| 2025-04-12 |
0.0695 USDT |
359,532.1478 |
0.0655 USDT |
0.0652 USDT |
0.0730 USDT |
0.0721 USDT |
| 2025-04-11 |
0.0649 USDT |
480,728.2327 |
0.0637 USDT |
0.0636 USDT |
0.0665 USDT |
0.0662 USDT |
| 2025-04-10 |
0.0619 USDT |
197,970.3806 |
0.0631 USDT |
0.0610 USDT |
0.0631 USDT |
0.0615 USDT |
| 2025-04-09 |
0.0590 USDT |
1,165,848.0914 |
0.0567 USDT |
0.0550 USDT |
0.0640 USDT |
0.0636 USDT |
| 2025-04-08 |
0.0598 USDT |
622,895.8952 |
0.0595 USDT |
0.0587 USDT |
0.0610 USDT |
0.0590 USDT |
| 2025-04-07 |
0.0573 USDT |
958,424.1437 |
0.0585 USDT |
0.0537 USDT |
0.0607 USDT |
0.0595 USDT |
| 2025-04-06 |
0.0638 USDT |
328,102.2256 |
0.0649 USDT |
0.0621 USDT |
0.0649 USDT |
0.0621 USDT |
| 2025-04-05 |
0.0654 USDT |
917,047.6447 |
0.0657 USDT |
0.0641 USDT |
0.0668 USDT |
0.0647 USDT |
| 2025-04-04 |
0.0652 USDT |
488,311.1073 |
0.0657 USDT |
0.0641 USDT |
0.0671 USDT |
0.0654 USDT |
| 2025-04-03 |
0.0666 USDT |
666,872.9119 |
0.0681 USDT |
0.0619 USDT |
0.0696 USDT |
0.0640 USDT |
| 2025-04-02 |
0.0708 USDT |
1,096,300.6679 |
0.0726 USDT |
0.0694 USDT |
0.0726 USDT |
0.0713 USDT |
| 2025-04-01 |
0.0744 USDT |
1,044,896.8070 |
0.0732 USDT |
0.0725 USDT |
0.0760 USDT |
0.0731 USDT |
| 2025-03-31 |
0.0735 USDT |
308,341.6705 |
0.0746 USDT |
0.0720 USDT |
0.0750 USDT |
0.0726 USDT |
| 2025-03-30 |
0.0750 USDT |
336,579.0694 |
0.0745 USDT |
0.0739 USDT |
0.0767 USDT |
0.0746 USDT |
| 2025-03-29 |
0.0771 USDT |
578,843.2892 |
0.0795 USDT |
0.0727 USDT |
0.0802 USDT |
0.0742 USDT |
| 2025-03-28 |
0.0821 USDT |
1,200,142.3073 |
0.0891 USDT |
0.0779 USDT |
0.0892 USDT |
0.0787 USDT |
| 2025-03-27 |
0.0907 USDT |
315,402.1551 |
0.0905 USDT |
0.0891 USDT |
0.0926 USDT |
0.0893 USDT |
| 2025-03-26 |
0.0912 USDT |
1,028,609.3816 |
0.0961 USDT |
0.0870 USDT |
0.0970 USDT |
0.0904 USDT |
| 2025-03-25 |
0.0956 USDT |
544,465.8167 |
0.0965 USDT |
0.0949 USDT |
0.0971 USDT |
0.0959 USDT |
| 2025-03-24 |
0.0951 USDT |
304,707.2892 |
0.0929 USDT |
0.0920 USDT |
0.0980 USDT |
0.0969 USDT |
| 2025-03-23 |
0.0922 USDT |
240,784.0871 |
0.0912 USDT |
0.0904 USDT |
0.0931 USDT |
0.0920 USDT |
| 2025-03-22 |
0.0901 USDT |
224,874.9190 |
0.0888 USDT |
0.0885 USDT |
0.0930 USDT |
0.0925 USDT |
| 2025-03-21 |
0.0900 USDT |
376,570.3352 |
0.0906 USDT |
0.0879 USDT |
0.0927 USDT |
0.0894 USDT |
| 2025-03-20 |
0.0927 USDT |
377,106.5570 |
0.0945 USDT |
0.0896 USDT |
0.0946 USDT |
0.0909 USDT |
| 2025-03-19 |
0.0936 USDT |
1,104,906.3651 |
0.0941 USDT |
0.0907 USDT |
0.0962 USDT |
0.0935 USDT |
| 2025-03-18 |
0.0892 USDT |
479,748.7603 |
0.0894 USDT |
0.0868 USDT |
0.0928 USDT |
0.0910 USDT |
| 2025-03-17 |
0.0884 USDT |
1,100,383.2445 |
0.0864 USDT |
0.0861 USDT |
0.0906 USDT |
0.0898 USDT |
| 2025-03-16 |
0.0879 USDT |
556,563.9670 |
0.0909 USDT |
0.0854 USDT |
0.0909 USDT |
0.0859 USDT |
| 2025-03-15 |
0.0893 USDT |
754,197.1554 |
0.0890 USDT |
0.0875 USDT |
0.0914 USDT |
0.0910 USDT |
| 2025-03-14 |
0.0874 USDT |
495,021.6747 |
0.0864 USDT |
0.0863 USDT |
0.0890 USDT |
0.0875 USDT |
| 2025-03-13 |
0.0869 USDT |
659,201.6415 |
0.0879 USDT |
0.0842 USDT |
0.0896 USDT |
0.0853 USDT |
| 2025-03-12 |
0.0858 USDT |
1,046,473.3435 |
0.0879 USDT |
0.0833 USDT |
0.0897 USDT |
0.0868 USDT |
| 2025-03-11 |
0.0848 USDT |
1,454,646.5008 |
0.0838 USDT |
0.0787 USDT |
0.0895 USDT |
0.0883 USDT |
| 2025-03-10 |
0.0883 USDT |
2,203,537.1436 |
0.0898 USDT |
0.0810 USDT |
0.0949 USDT |
0.0852 USDT |
| 2025-03-09 |
0.0964 USDT |
1,634,589.9636 |
0.0975 USDT |
0.0889 USDT |
0.1027 USDT |
0.0900 USDT |
| 2025-03-08 |
0.0991 USDT |
224,430.1556 |
0.0993 USDT |
0.0978 USDT |
0.1004 USDT |
0.0996 USDT |
| 2025-03-07 |
0.1009 USDT |
1,035,692.2544 |
0.1025 USDT |
0.0965 USDT |
0.1047 USDT |
0.0996 USDT |
| 2025-03-06 |
0.1074 USDT |
502,931.9995 |
0.1075 USDT |
0.1043 USDT |
0.1102 USDT |
0.1061 USDT |
| 2025-03-05 |
0.1035 USDT |
1,150,269.1591 |
0.1011 USDT |
0.1001 USDT |
0.1064 USDT |
0.1060 USDT |
| 2025-03-04 |
0.1015 USDT |
2,029,660.7722 |
0.1115 USDT |
0.0918 USDT |
0.1124 USDT |
0.0997 USDT |
| 2025-03-03 |
0.1187 USDT |
1,206,246.2990 |
0.1290 USDT |
0.1106 USDT |
0.1292 USDT |
0.1128 USDT |
| 2025-03-02 |
0.1224 USDT |
908,916.9208 |
0.1159 USDT |
0.1150 USDT |
0.1274 USDT |
0.1269 USDT |
| 2025-03-01 |
0.1148 USDT |
516,186.1734 |
0.1162 USDT |
0.1130 USDT |
0.1186 USDT |
0.1143 USDT |
| 2025-02-28 |
0.1130 USDT |
1,465,424.2816 |
0.1192 USDT |
0.1099 USDT |
0.1192 USDT |
0.1166 USDT |
| 2025-02-27 |
0.1218 USDT |
178,641.8334 |
0.1197 USDT |
0.1181 USDT |
0.1252 USDT |
0.1234 USDT |
| 2025-02-26 |
0.1192 USDT |
1,166,023.9492 |
0.1181 USDT |
0.1146 USDT |
0.1223 USDT |
0.1201 USDT |
| 2025-02-25 |
0.1111 USDT |
1,828,244.7383 |
0.1120 USDT |
0.1043 USDT |
0.1197 USDT |
0.1186 USDT |
| 2025-02-24 |
0.1211 USDT |
559,621.2056 |
0.1271 USDT |
0.1150 USDT |
0.1274 USDT |
0.1154 USDT |