Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.2713 USDT |
821,460.5081 |
0.2721 USDT |
0.2660 USDT |
0.2778 USDT |
0.2693 USDT |
| 2025-01-03 |
0.2682 USDT |
436,520.5874 |
0.2607 USDT |
0.2569 USDT |
0.2760 USDT |
0.2716 USDT |
| 2025-01-02 |
0.2614 USDT |
545,445.4147 |
0.2557 USDT |
0.2551 USDT |
0.2700 USDT |
0.2608 USDT |
| 2025-01-01 |
0.2512 USDT |
583,575.0091 |
0.2471 USDT |
0.2410 USDT |
0.2601 USDT |
0.2566 USDT |
| 2024-12-31 |
0.2550 USDT |
731,906.0066 |
0.2532 USDT |
0.2469 USDT |
0.2663 USDT |
0.2499 USDT |
| 2024-12-30 |
0.2559 USDT |
1,012,347.4455 |
0.2601 USDT |
0.2430 USDT |
0.2704 USDT |
0.2640 USDT |
| 2024-12-29 |
0.2748 USDT |
783,966.8823 |
0.2793 USDT |
0.2664 USDT |
0.2808 USDT |
0.2682 USDT |
| 2024-12-28 |
0.2840 USDT |
5,249,391.9566 |
0.2600 USDT |
0.2576 USDT |
0.3217 USDT |
0.2773 USDT |
| 2024-12-27 |
0.2532 USDT |
871,352.6717 |
0.2462 USDT |
0.2443 USDT |
0.2607 USDT |
0.2460 USDT |
| 2024-12-26 |
0.2532 USDT |
1,040,082.3822 |
0.2712 USDT |
0.2428 USDT |
0.2731 USDT |
0.2468 USDT |
| 2024-12-25 |
0.2684 USDT |
947,578.3462 |
0.2660 USDT |
0.2602 USDT |
0.2806 USDT |
0.2704 USDT |
| 2024-12-24 |
0.2577 USDT |
681,797.8235 |
0.2528 USDT |
0.2454 USDT |
0.2674 USDT |
0.2633 USDT |
| 2024-12-23 |
0.2369 USDT |
743,667.1451 |
0.2299 USDT |
0.2233 USDT |
0.2457 USDT |
0.2431 USDT |
| 2024-12-22 |
0.2314 USDT |
978,918.2810 |
0.2323 USDT |
0.2215 USDT |
0.2411 USDT |
0.2288 USDT |
| 2024-12-21 |
0.2422 USDT |
1,122,567.3809 |
0.2453 USDT |
0.2296 USDT |
0.2618 USDT |
0.2345 USDT |
| 2024-12-20 |
0.2257 USDT |
1,625,483.4319 |
0.2332 USDT |
0.2010 USDT |
0.2466 USDT |
0.2459 USDT |
| 2024-12-19 |
0.2453 USDT |
2,351,934.5794 |
0.2585 USDT |
0.2245 USDT |
0.2668 USDT |
0.2380 USDT |
| 2024-12-18 |
0.2758 USDT |
1,419,130.1594 |
0.2831 USDT |
0.2566 USDT |
0.2851 USDT |
0.2647 USDT |
| 2024-12-17 |
0.2957 USDT |
1,476,919.1411 |
0.3006 USDT |
0.2873 USDT |
0.3038 USDT |
0.2932 USDT |
| 2024-12-16 |
0.3068 USDT |
1,193,621.4166 |
0.3158 USDT |
0.2955 USDT |
0.3192 USDT |
0.3018 USDT |
| 2024-12-15 |
0.3038 USDT |
1,488,632.9974 |
0.3012 USDT |
0.2901 USDT |
0.3185 USDT |
0.3087 USDT |
| 2024-12-14 |
0.3113 USDT |
673,888.7067 |
0.3242 USDT |
0.3007 USDT |
0.3267 USDT |
0.3038 USDT |
| 2024-12-13 |
0.3253 USDT |
1,796,222.6998 |
0.3287 USDT |
0.3162 USDT |
0.3332 USDT |
0.3220 USDT |
| 2024-12-12 |
0.3366 USDT |
1,807,728.5565 |
0.3326 USDT |
0.3243 USDT |
0.3487 USDT |
0.3308 USDT |
| 2024-12-11 |
0.3212 USDT |
1,169,059.1361 |
0.3115 USDT |
0.3003 USDT |
0.3390 USDT |
0.3343 USDT |
| 2024-12-10 |
0.3056 USDT |
1,727,231.6044 |
0.3142 USDT |
0.2826 USDT |
0.3283 USDT |
0.3081 USDT |
| 2024-12-09 |
0.3541 USDT |
1,025,742.4725 |
0.3842 USDT |
0.3392 USDT |
0.3842 USDT |
0.3474 USDT |
| 2024-12-08 |
0.3833 USDT |
1,132,264.5718 |
0.3875 USDT |
0.3713 USDT |
0.3932 USDT |
0.3846 USDT |
| 2024-12-07 |
0.3884 USDT |
1,574,573.0112 |
0.3877 USDT |
0.3749 USDT |
0.3949 USDT |
0.3873 USDT |
| 2024-12-06 |
0.3750 USDT |
989,411.0264 |
0.3635 USDT |
0.3543 USDT |
0.3926 USDT |
0.3850 USDT |
| 2024-12-05 |
0.3786 USDT |
1,605,928.2269 |
0.3774 USDT |
0.3578 USDT |
0.3973 USDT |
0.3813 USDT |
| 2024-12-04 |
0.3949 USDT |
4,541,000.5318 |
0.3663 USDT |
0.3560 USDT |
0.4298 USDT |
0.3933 USDT |
| 2024-12-03 |
0.3325 USDT |
2,554,437.4388 |
0.3429 USDT |
0.3100 USDT |
0.3514 USDT |
0.3315 USDT |
| 2024-12-02 |
0.3137 USDT |
1,657,510.6564 |
0.3276 USDT |
0.2922 USDT |
0.3401 USDT |
0.3060 USDT |
| 2024-12-01 |
0.3193 USDT |
1,919,388.1670 |
0.3122 USDT |
0.3081 USDT |
0.3290 USDT |
0.3167 USDT |
| 2024-11-30 |
0.3044 USDT |
2,037,217.5871 |
0.3076 USDT |
0.2962 USDT |
0.3163 USDT |
0.3093 USDT |
| 2024-11-29 |
0.2990 USDT |
2,009,828.8273 |
0.3039 USDT |
0.2894 USDT |
0.3053 USDT |
0.2996 USDT |
| 2024-11-28 |
0.2871 USDT |
2,103,345.0910 |
0.2833 USDT |
0.2727 USDT |
0.3070 USDT |
0.3045 USDT |
| 2024-11-27 |
0.2749 USDT |
1,942,785.6165 |
0.2674 USDT |
0.2612 USDT |
0.2866 USDT |
0.2857 USDT |
| 2024-11-26 |
0.2547 USDT |
1,417,897.6999 |
0.2609 USDT |
0.2394 USDT |
0.2708 USDT |
0.2597 USDT |
| 2024-11-25 |
0.2709 USDT |
1,364,609.4689 |
0.2773 USDT |
0.2560 USDT |
0.2822 USDT |
0.2693 USDT |
| 2024-11-24 |
0.2819 USDT |
4,626,892.2876 |
0.2816 USDT |
0.2538 USDT |
0.3270 USDT |
0.2584 USDT |
| 2024-11-23 |
0.2739 USDT |
8,456,479.9605 |
0.2472 USDT |
0.2439 USDT |
0.3171 USDT |
0.2842 USDT |
| 2024-11-22 |
0.2342 USDT |
5,025,755.1267 |
0.2188 USDT |
0.2174 USDT |
0.2479 USDT |
0.2424 USDT |
| 2024-11-21 |
0.2147 USDT |
1,694,967.8204 |
0.2142 USDT |
0.2063 USDT |
0.2232 USDT |
0.2153 USDT |
| 2024-11-20 |
0.2197 USDT |
1,660,308.3543 |
0.2107 USDT |
0.2024 USDT |
0.2334 USDT |
0.2166 USDT |
| 2024-11-19 |
0.2139 USDT |
1,078,342.3492 |
0.2238 USDT |
0.2058 USDT |
0.2238 USDT |
0.2079 USDT |
| 2024-11-18 |
0.2262 USDT |
3,044,735.3102 |
0.2219 USDT |
0.2116 USDT |
0.2410 USDT |
0.2217 USDT |
| 2024-11-17 |
0.2330 USDT |
12,849,218.7537 |
0.1923 USDT |
0.1843 USDT |
0.2750 USDT |
0.2392 USDT |
| 2024-11-16 |
0.1843 USDT |
1,137,576.0849 |
0.1757 USDT |
0.1751 USDT |
0.1950 USDT |
0.1940 USDT |