Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.1123 USDT |
7,347,265.6400 |
0.1050 USDT |
0.1026 USDT |
0.1276 USDT |
0.1180 USDT |
| 2024-12-03 |
0.1092 USDT |
4,448,056.2300 |
0.1054 USDT |
0.1045 USDT |
0.1196 USDT |
0.1063 USDT |
| 2024-12-02 |
0.1034 USDT |
6,422,708.6100 |
0.1072 USDT |
0.0974 USDT |
0.1099 USDT |
0.1047 USDT |
| 2024-12-01 |
0.1127 USDT |
4,163,451.6400 |
0.1153 USDT |
0.1077 USDT |
0.1189 USDT |
0.1128 USDT |
| 2024-11-30 |
0.1146 USDT |
5,859,072.9800 |
0.1095 USDT |
0.1085 USDT |
0.1200 USDT |
0.1160 USDT |
| 2024-11-29 |
0.1065 USDT |
8,007,281.4400 |
0.0950 USDT |
0.0932 USDT |
0.1195 USDT |
0.1086 USDT |
| 2024-11-28 |
0.0915 USDT |
6,737,743.5200 |
0.0935 USDT |
0.0878 USDT |
0.0962 USDT |
0.0951 USDT |
| 2024-11-27 |
0.0861 USDT |
2,770,027.2500 |
0.0842 USDT |
0.0821 USDT |
0.0900 USDT |
0.0894 USDT |
| 2024-11-26 |
0.0832 USDT |
2,660,148.5500 |
0.0836 USDT |
0.0798 USDT |
0.0870 USDT |
0.0829 USDT |
| 2024-11-25 |
0.0908 USDT |
4,792,966.9000 |
0.0907 USDT |
0.0858 USDT |
0.0964 USDT |
0.0877 USDT |
| 2024-11-24 |
0.0880 USDT |
3,611,712.2300 |
0.0901 USDT |
0.0835 USDT |
0.0919 USDT |
0.0889 USDT |
| 2024-11-23 |
0.0854 USDT |
5,694,081.9400 |
0.0774 USDT |
0.0767 USDT |
0.0941 USDT |
0.0900 USDT |
| 2024-11-22 |
0.0790 USDT |
2,960,255.3000 |
0.0795 USDT |
0.0755 USDT |
0.0829 USDT |
0.0756 USDT |
| 2024-11-21 |
0.0786 USDT |
5,066,346.2100 |
0.0749 USDT |
0.0731 USDT |
0.0863 USDT |
0.0792 USDT |
| 2024-11-20 |
0.0773 USDT |
2,732,189.3500 |
0.0777 USDT |
0.0758 USDT |
0.0798 USDT |
0.0780 USDT |
| 2024-11-19 |
0.0773 USDT |
9,134,775.9100 |
0.0763 USDT |
0.0744 USDT |
0.0819 USDT |
0.0767 USDT |
| 2024-11-18 |
0.0774 USDT |
5,172,173.8900 |
0.0762 USDT |
0.0714 USDT |
0.0804 USDT |
0.0795 USDT |
| 2024-11-17 |
0.0801 USDT |
3,491,881.7700 |
0.0807 USDT |
0.0759 USDT |
0.0832 USDT |
0.0786 USDT |
| 2024-11-16 |
0.0822 USDT |
38,628,078.4800 |
0.0821 USDT |
0.0795 USDT |
0.0902 USDT |
0.0825 USDT |
| 2024-11-15 |
0.0784 USDT |
12,115,393.3700 |
0.0829 USDT |
0.0756 USDT |
0.0832 USDT |
0.0791 USDT |
| 2024-11-14 |
0.0866 USDT |
8,801,619.6200 |
0.0920 USDT |
0.0822 USDT |
0.0930 USDT |
0.0846 USDT |
| 2024-11-13 |
0.0960 USDT |
7,762,877.2500 |
0.0995 USDT |
0.0876 USDT |
0.1019 USDT |
0.0918 USDT |
| 2024-11-12 |
0.0991 USDT |
6,927,025.5800 |
0.1052 USDT |
0.0925 USDT |
0.1060 USDT |
0.1007 USDT |
| 2024-11-11 |
0.1042 USDT |
9,252,103.8600 |
0.1046 USDT |
0.0992 USDT |
0.1110 USDT |
0.1064 USDT |
| 2024-11-10 |
0.1024 USDT |
10,018,384.3000 |
0.0946 USDT |
0.0932 USDT |
0.1121 USDT |
0.1057 USDT |
| 2024-11-09 |
0.0907 USDT |
6,750,189.0800 |
0.0895 USDT |
0.0867 USDT |
0.0920 USDT |
0.0913 USDT |
| 2024-11-08 |
0.0907 USDT |
3,743,665.8700 |
0.0954 USDT |
0.0859 USDT |
0.0982 USDT |
0.0888 USDT |
| 2024-11-07 |
0.0962 USDT |
17,045,310.1300 |
0.0907 USDT |
0.0897 USDT |
0.1010 USDT |
0.0961 USDT |
| 2024-11-06 |
0.0869 USDT |
6,771,072.6500 |
0.0745 USDT |
0.0745 USDT |
0.0935 USDT |
0.0872 USDT |
| 2024-11-05 |
0.0709 USDT |
4,455,662.1900 |
0.0615 USDT |
0.0614 USDT |
0.0774 USDT |
0.0761 USDT |
| 2024-11-04 |
0.0643 USDT |
3,556,901.2400 |
0.0678 USDT |
0.0604 USDT |
0.0697 USDT |
0.0621 USDT |
| 2024-11-03 |
0.0656 USDT |
2,306,610.3100 |
0.0678 USDT |
0.0635 USDT |
0.0690 USDT |
0.0682 USDT |
| 2024-11-02 |
0.0677 USDT |
2,663,334.2400 |
0.0708 USDT |
0.0650 USDT |
0.0711 USDT |
0.0675 USDT |
| 2024-11-01 |
0.0713 USDT |
2,028,826.4600 |
0.0708 USDT |
0.0693 USDT |
0.0738 USDT |
0.0703 USDT |
| 2024-10-31 |
0.0705 USDT |
4,532,297.9400 |
0.0748 USDT |
0.0653 USDT |
0.0751 USDT |
0.0717 USDT |
| 2024-10-30 |
0.0758 USDT |
1,389,704.3700 |
0.0746 USDT |
0.0736 USDT |
0.0780 USDT |
0.0761 USDT |
| 2024-10-29 |
0.0750 USDT |
3,938,881.0700 |
0.0738 USDT |
0.0729 USDT |
0.0775 USDT |
0.0742 USDT |
| 2024-10-28 |
0.0747 USDT |
3,062,351.5300 |
0.0762 USDT |
0.0715 USDT |
0.0782 USDT |
0.0728 USDT |
| 2024-10-27 |
0.0743 USDT |
1,599,972.1500 |
0.0745 USDT |
0.0722 USDT |
0.0759 USDT |
0.0745 USDT |
| 2024-10-26 |
0.0744 USDT |
2,316,091.7400 |
0.0724 USDT |
0.0716 USDT |
0.0773 USDT |
0.0737 USDT |
| 2024-10-25 |
0.0784 USDT |
3,068,442.2700 |
0.0780 USDT |
0.0756 USDT |
0.0818 USDT |
0.0756 USDT |
| 2024-10-24 |
0.0815 USDT |
2,508,726.8900 |
0.0807 USDT |
0.0787 USDT |
0.0842 USDT |
0.0799 USDT |
| 2024-10-23 |
0.0796 USDT |
2,494,630.5100 |
0.0822 USDT |
0.0766 USDT |
0.0823 USDT |
0.0805 USDT |
| 2024-10-22 |
0.0849 USDT |
3,738,196.9000 |
0.0853 USDT |
0.0814 USDT |
0.0900 USDT |
0.0822 USDT |
| 2024-10-21 |
0.0868 USDT |
2,659,720.7300 |
0.0944 USDT |
0.0832 USDT |
0.0953 USDT |
0.0854 USDT |
| 2024-10-20 |
0.0906 USDT |
1,458,399.6900 |
0.0914 USDT |
0.0881 USDT |
0.0931 USDT |
0.0893 USDT |
| 2024-10-19 |
0.0912 USDT |
1,741,116.7400 |
0.0928 USDT |
0.0879 USDT |
0.0959 USDT |
0.0883 USDT |
| 2024-10-18 |
0.0908 USDT |
4,039,090.1100 |
0.0873 USDT |
0.0853 USDT |
0.0961 USDT |
0.0928 USDT |
| 2024-10-17 |
0.0877 USDT |
5,449,763.5700 |
0.0921 USDT |
0.0819 USDT |
0.0949 USDT |
0.0863 USDT |
| 2024-10-16 |
0.0931 USDT |
3,352,730.8700 |
0.0987 USDT |
0.0893 USDT |
0.0987 USDT |
0.0919 USDT |