Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.0997 USDT |
6,214,887.8300 |
0.1045 USDT |
0.0945 USDT |
0.1060 USDT |
0.0974 USDT |
| 2024-10-14 |
0.1002 USDT |
3,211,349.0500 |
0.0978 USDT |
0.0975 USDT |
0.1044 USDT |
0.1040 USDT |
| 2024-10-13 |
0.0974 USDT |
3,370,357.3500 |
0.1012 USDT |
0.0933 USDT |
0.1016 USDT |
0.0943 USDT |
| 2024-10-12 |
0.0977 USDT |
8,302,183.8700 |
0.0922 USDT |
0.0909 USDT |
0.1035 USDT |
0.0951 USDT |
| 2024-10-11 |
0.0889 USDT |
3,842,114.1200 |
0.0833 USDT |
0.0825 USDT |
0.0939 USDT |
0.0930 USDT |
| 2024-10-10 |
0.0806 USDT |
3,755,696.8000 |
0.0818 USDT |
0.0765 USDT |
0.0828 USDT |
0.0779 USDT |
| 2024-10-09 |
0.0870 USDT |
4,505,530.6200 |
0.0924 USDT |
0.0809 USDT |
0.0944 USDT |
0.0843 USDT |
| 2024-10-08 |
0.0914 USDT |
3,484,139.7500 |
0.0922 USDT |
0.0882 USDT |
0.0975 USDT |
0.0886 USDT |
| 2024-10-07 |
0.0915 USDT |
8,694,058.9100 |
0.0849 USDT |
0.0835 USDT |
0.0990 USDT |
0.0931 USDT |
| 2024-10-06 |
0.0836 USDT |
4,905,825.5200 |
0.0807 USDT |
0.0784 USDT |
0.0900 USDT |
0.0842 USDT |
| 2024-10-05 |
0.0835 USDT |
1,994,573.3300 |
0.0850 USDT |
0.0809 USDT |
0.0858 USDT |
0.0813 USDT |
| 2024-10-04 |
0.0823 USDT |
3,225,978.0300 |
0.0781 USDT |
0.0778 USDT |
0.0864 USDT |
0.0843 USDT |
| 2024-10-03 |
0.0796 USDT |
3,989,454.1200 |
0.0807 USDT |
0.0748 USDT |
0.0859 USDT |
0.0774 USDT |
| 2024-10-02 |
0.0824 USDT |
7,034,211.7300 |
0.0755 USDT |
0.0744 USDT |
0.0908 USDT |
0.0793 USDT |
| 2024-10-01 |
0.0817 USDT |
10,527,371.5700 |
0.0799 USDT |
0.0732 USDT |
0.0964 USDT |
0.0760 USDT |
| 2024-09-30 |
0.0811 USDT |
3,845,165.3600 |
0.0857 USDT |
0.0782 USDT |
0.0857 USDT |
0.0796 USDT |
| 2024-09-29 |
0.0842 USDT |
3,372,615.4300 |
0.0827 USDT |
0.0801 USDT |
0.0886 USDT |
0.0870 USDT |
| 2024-09-28 |
0.0858 USDT |
2,692,378.8200 |
0.0894 USDT |
0.0819 USDT |
0.0895 USDT |
0.0822 USDT |
| 2024-09-27 |
0.0878 USDT |
2,669,795.1000 |
0.0867 USDT |
0.0853 USDT |
0.0916 USDT |
0.0874 USDT |
| 2024-09-26 |
0.0871 USDT |
4,660,561.3100 |
0.0820 USDT |
0.0810 USDT |
0.0929 USDT |
0.0868 USDT |
| 2024-09-25 |
0.0862 USDT |
3,266,912.4800 |
0.0905 USDT |
0.0815 USDT |
0.0920 USDT |
0.0821 USDT |
| 2024-09-24 |
0.0859 USDT |
5,759,758.8600 |
0.0915 USDT |
0.0786 USDT |
0.0926 USDT |
0.0894 USDT |
| 2024-09-23 |
0.0903 USDT |
6,773,448.2500 |
0.0778 USDT |
0.0759 USDT |
0.0985 USDT |
0.0936 USDT |
| 2024-09-22 |
0.0781 USDT |
2,031,999.7200 |
0.0800 USDT |
0.0742 USDT |
0.0817 USDT |
0.0788 USDT |
| 2024-09-21 |
0.0791 USDT |
11,237,480.2800 |
0.0697 USDT |
0.0688 USDT |
0.0902 USDT |
0.0797 USDT |
| 2024-09-20 |
0.0688 USDT |
3,825,558.7300 |
0.0661 USDT |
0.0653 USDT |
0.0719 USDT |
0.0693 USDT |
| 2024-09-19 |
0.0669 USDT |
6,529,230.7400 |
0.0586 USDT |
0.0586 USDT |
0.0720 USDT |
0.0669 USDT |
| 2024-09-18 |
0.0579 USDT |
4,911,512.1300 |
0.0567 USDT |
0.0539 USDT |
0.0616 USDT |
0.0586 USDT |
| 2024-09-17 |
0.0562 USDT |
4,016,345.2400 |
0.0526 USDT |
0.0516 USDT |
0.0600 USDT |
0.0577 USDT |
| 2024-09-16 |
0.0536 USDT |
2,634,760.5100 |
0.0567 USDT |
0.0504 USDT |
0.0571 USDT |
0.0511 USDT |
| 2024-09-15 |
0.0596 USDT |
1,841,036.9400 |
0.0606 USDT |
0.0571 USDT |
0.0611 USDT |
0.0572 USDT |
| 2024-09-14 |
0.0592 USDT |
2,088,100.3700 |
0.0599 USDT |
0.0577 USDT |
0.0610 USDT |
0.0603 USDT |
| 2024-09-13 |
0.0565 USDT |
2,517,847.8000 |
0.0567 USDT |
0.0540 USDT |
0.0599 USDT |
0.0594 USDT |
| 2024-09-12 |
0.0538 USDT |
3,588,444.5900 |
0.0491 USDT |
0.0490 USDT |
0.0580 USDT |
0.0558 USDT |
| 2024-09-11 |
0.0498 USDT |
2,185,257.6900 |
0.0537 USDT |
0.0474 USDT |
0.0539 USDT |
0.0493 USDT |
| 2024-09-10 |
0.0492 USDT |
1,270,370.6900 |
0.0495 USDT |
0.0482 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-09-09 |
0.0468 USDT |
2,608,540.3000 |
0.0438 USDT |
0.0435 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-09-08 |
0.0436 USDT |
1,299,158.3600 |
0.0429 USDT |
0.0420 USDT |
0.0463 USDT |
0.0433 USDT |
| 2024-09-07 |
0.0427 USDT |
1,242,429.2100 |
0.0409 USDT |
0.0405 USDT |
0.0444 USDT |
0.0435 USDT |
| 2024-09-06 |
0.0410 USDT |
2,073,286.3300 |
0.0413 USDT |
0.0400 USDT |
0.0423 USDT |
0.0405 USDT |
| 2024-09-05 |
0.0416 USDT |
1,366,882.5400 |
0.0431 USDT |
0.0401 USDT |
0.0442 USDT |
0.0410 USDT |
| 2024-09-04 |
0.0433 USDT |
1,216,973.7500 |
0.0432 USDT |
0.0421 USDT |
0.0447 USDT |
0.0425 USDT |
| 2024-09-03 |
0.0454 USDT |
1,771,928.9000 |
0.0485 USDT |
0.0430 USDT |
0.0486 USDT |
0.0433 USDT |
| 2024-09-02 |
0.0473 USDT |
1,296,520.0100 |
0.0456 USDT |
0.0446 USDT |
0.0493 USDT |
0.0477 USDT |
| 2024-09-01 |
0.0458 USDT |
1,448,344.8400 |
0.0469 USDT |
0.0445 USDT |
0.0479 USDT |
0.0454 USDT |
| 2024-08-31 |
0.0477 USDT |
1,128,659.5600 |
0.0487 USDT |
0.0463 USDT |
0.0489 USDT |
0.0469 USDT |
| 2024-08-30 |
0.0477 USDT |
8,278,633.4700 |
0.0528 USDT |
0.0440 USDT |
0.0536 USDT |
0.0484 USDT |
| 2024-08-29 |
0.0549 USDT |
2,425,926.3200 |
0.0539 USDT |
0.0520 USDT |
0.0582 USDT |
0.0531 USDT |
| 2024-08-28 |
0.0517 USDT |
1,848,119.3600 |
0.0505 USDT |
0.0492 USDT |
0.0544 USDT |
0.0538 USDT |
| 2024-08-27 |
0.0534 USDT |
3,905,498.3800 |
0.0568 USDT |
0.0497 USDT |
0.0583 USDT |
0.0497 USDT |