Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0534 USDT |
3,905,498.3800 |
0.0568 USDT |
0.0497 USDT |
0.0583 USDT |
0.0497 USDT |
| 2024-08-26 |
0.0594 USDT |
2,727,761.1700 |
0.0647 USDT |
0.0569 USDT |
0.0650 USDT |
0.0589 USDT |
| 2024-08-25 |
0.0652 USDT |
1,530,927.4600 |
0.0670 USDT |
0.0635 USDT |
0.0674 USDT |
0.0647 USDT |
| 2024-08-24 |
0.0677 USDT |
4,135,378.7200 |
0.0651 USDT |
0.0624 USDT |
0.0720 USDT |
0.0679 USDT |
| 2024-08-23 |
0.0635 USDT |
4,674,838.3800 |
0.0571 USDT |
0.0571 USDT |
0.0681 USDT |
0.0657 USDT |
| 2024-08-22 |
0.0560 USDT |
2,333,772.7000 |
0.0568 USDT |
0.0540 USDT |
0.0590 USDT |
0.0573 USDT |
| 2024-08-21 |
0.0538 USDT |
1,725,849.8300 |
0.0515 USDT |
0.0514 USDT |
0.0583 USDT |
0.0555 USDT |
| 2024-08-20 |
0.0526 USDT |
2,058,851.8300 |
0.0513 USDT |
0.0508 USDT |
0.0546 USDT |
0.0524 USDT |
| 2024-08-19 |
0.0511 USDT |
2,250,346.2300 |
0.0504 USDT |
0.0492 USDT |
0.0531 USDT |
0.0508 USDT |
| 2024-08-18 |
0.0489 USDT |
2,471,110.0300 |
0.0483 USDT |
0.0462 USDT |
0.0525 USDT |
0.0510 USDT |
| 2024-08-17 |
0.0489 USDT |
1,015,636.1200 |
0.0500 USDT |
0.0479 USDT |
0.0513 USDT |
0.0489 USDT |
| 2024-08-16 |
0.0476 USDT |
1,278,877.3000 |
0.0471 USDT |
0.0460 USDT |
0.0494 USDT |
0.0483 USDT |
| 2024-08-15 |
0.0487 USDT |
3,356,092.0900 |
0.0528 USDT |
0.0459 USDT |
0.0528 USDT |
0.0463 USDT |
| 2024-08-14 |
0.0543 USDT |
2,079,817.4800 |
0.0554 USDT |
0.0524 USDT |
0.0569 USDT |
0.0531 USDT |
| 2024-08-13 |
0.0550 USDT |
1,295,572.3200 |
0.0556 USDT |
0.0536 USDT |
0.0565 USDT |
0.0553 USDT |
| 2024-08-12 |
0.0543 USDT |
3,942,773.3400 |
0.0533 USDT |
0.0524 USDT |
0.0582 USDT |
0.0543 USDT |
| 2024-08-11 |
0.0566 USDT |
2,087,622.3600 |
0.0566 USDT |
0.0530 USDT |
0.0600 USDT |
0.0538 USDT |
| 2024-08-10 |
0.0578 USDT |
2,028,265.3700 |
0.0560 USDT |
0.0542 USDT |
0.0615 USDT |
0.0569 USDT |
| 2024-08-09 |
0.0539 USDT |
2,071,204.7400 |
0.0541 USDT |
0.0521 USDT |
0.0567 USDT |
0.0559 USDT |
| 2024-08-08 |
0.0469 USDT |
3,323,614.0700 |
0.0414 USDT |
0.0410 USDT |
0.0519 USDT |
0.0509 USDT |
| 2024-08-07 |
0.0441 USDT |
3,994,579.6800 |
0.0451 USDT |
0.0410 USDT |
0.0488 USDT |
0.0419 USDT |
| 2024-08-06 |
0.0430 USDT |
4,816,628.7300 |
0.0376 USDT |
0.0375 USDT |
0.0485 USDT |
0.0451 USDT |
| 2024-08-05 |
0.0351 USDT |
12,546,898.5300 |
0.0441 USDT |
0.0306 USDT |
0.0441 USDT |
0.0370 USDT |
| 2024-08-04 |
0.0430 USDT |
2,606,682.8500 |
0.0437 USDT |
0.0401 USDT |
0.0454 USDT |
0.0448 USDT |
| 2024-08-03 |
0.0453 USDT |
3,273,915.1700 |
0.0466 USDT |
0.0430 USDT |
0.0472 USDT |
0.0439 USDT |
| 2024-08-02 |
0.0506 USDT |
4,298,380.9500 |
0.0539 USDT |
0.0470 USDT |
0.0542 USDT |
0.0472 USDT |
| 2024-08-01 |
0.0531 USDT |
3,252,099.6500 |
0.0541 USDT |
0.0501 USDT |
0.0562 USDT |
0.0540 USDT |
| 2024-07-31 |
0.0581 USDT |
2,350,645.5000 |
0.0602 USDT |
0.0562 USDT |
0.0604 USDT |
0.0577 USDT |
| 2024-07-30 |
0.0610 USDT |
2,294,731.8800 |
0.0611 USDT |
0.0584 USDT |
0.0630 USDT |
0.0600 USDT |
| 2024-07-29 |
0.0615 USDT |
3,660,375.5400 |
0.0577 USDT |
0.0577 USDT |
0.0647 USDT |
0.0611 USDT |
| 2024-07-28 |
0.0582 USDT |
1,384,749.3100 |
0.0597 USDT |
0.0570 USDT |
0.0601 USDT |
0.0583 USDT |
| 2024-07-27 |
0.0594 USDT |
1,863,503.9400 |
0.0603 USDT |
0.0567 USDT |
0.0615 USDT |
0.0603 USDT |
| 2024-07-26 |
0.0584 USDT |
3,673,023.6000 |
0.0574 USDT |
0.0561 USDT |
0.0610 USDT |
0.0602 USDT |
| 2024-07-25 |
0.0585 USDT |
2,522,087.0700 |
0.0605 USDT |
0.0558 USDT |
0.0606 USDT |
0.0560 USDT |
| 2024-07-24 |
0.0614 USDT |
2,828,787.9500 |
0.0638 USDT |
0.0600 USDT |
0.0641 USDT |
0.0605 USDT |
| 2024-07-23 |
0.0636 USDT |
3,228,831.6500 |
0.0657 USDT |
0.0608 USDT |
0.0664 USDT |
0.0642 USDT |
| 2024-07-22 |
0.0671 USDT |
1,855,951.1600 |
0.0657 USDT |
0.0657 USDT |
0.0686 USDT |
0.0678 USDT |
| 2024-07-21 |
0.0637 USDT |
3,140,410.7700 |
0.0656 USDT |
0.0611 USDT |
0.0664 USDT |
0.0663 USDT |
| 2024-07-20 |
0.0656 USDT |
1,646,059.6700 |
0.0681 USDT |
0.0631 USDT |
0.0695 USDT |
0.0650 USDT |
| 2024-07-19 |
0.0652 USDT |
2,594,605.8700 |
0.0666 USDT |
0.0624 USDT |
0.0681 USDT |
0.0678 USDT |
| 2024-07-18 |
0.0677 USDT |
3,011,257.9300 |
0.0672 USDT |
0.0648 USDT |
0.0690 USDT |
0.0662 USDT |
| 2024-07-17 |
0.0696 USDT |
3,173,580.9600 |
0.0693 USDT |
0.0660 USDT |
0.0740 USDT |
0.0671 USDT |
| 2024-07-16 |
0.0688 USDT |
4,337,549.0500 |
0.0731 USDT |
0.0620 USDT |
0.0740 USDT |
0.0692 USDT |
| 2024-07-15 |
0.0653 USDT |
5,301,433.4600 |
0.0626 USDT |
0.0609 USDT |
0.0733 USDT |
0.0717 USDT |
| 2024-07-14 |
0.0613 USDT |
2,164,615.1800 |
0.0615 USDT |
0.0583 USDT |
0.0635 USDT |
0.0610 USDT |
| 2024-07-13 |
0.0616 USDT |
1,080,431.7900 |
0.0608 USDT |
0.0605 USDT |
0.0631 USDT |
0.0618 USDT |
| 2024-07-12 |
0.0596 USDT |
2,998,994.6900 |
0.0603 USDT |
0.0577 USDT |
0.0621 USDT |
0.0605 USDT |
| 2024-07-11 |
0.0634 USDT |
1,427,922.0900 |
0.0642 USDT |
0.0605 USDT |
0.0650 USDT |
0.0612 USDT |
| 2024-07-10 |
0.0652 USDT |
1,190,337.4700 |
0.0669 USDT |
0.0628 USDT |
0.0678 USDT |
0.0639 USDT |
| 2024-07-09 |
0.0650 USDT |
976,311.1000 |
0.0623 USDT |
0.0619 USDT |
0.0670 USDT |
0.0657 USDT |