Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.0626 USDT |
1,514,221.8900 |
0.0613 USDT |
0.0580 USDT |
0.0675 USDT |
0.0634 USDT |
| 2024-07-07 |
0.0645 USDT |
1,772,820.8500 |
0.0691 USDT |
0.0608 USDT |
0.0691 USDT |
0.0624 USDT |
| 2024-07-06 |
0.0670 USDT |
1,325,749.3400 |
0.0658 USDT |
0.0638 USDT |
0.0693 USDT |
0.0692 USDT |
| 2024-07-05 |
0.0609 USDT |
4,692,871.1000 |
0.0634 USDT |
0.0552 USDT |
0.0684 USDT |
0.0657 USDT |
| 2024-07-04 |
0.0669 USDT |
4,345,500.5600 |
0.0736 USDT |
0.0640 USDT |
0.0742 USDT |
0.0665 USDT |
| 2024-07-03 |
0.0769 USDT |
3,712,303.3700 |
0.0869 USDT |
0.0706 USDT |
0.0880 USDT |
0.0733 USDT |
| 2024-07-02 |
0.0845 USDT |
1,208,438.3700 |
0.0829 USDT |
0.0814 USDT |
0.0877 USDT |
0.0854 USDT |
| 2024-07-01 |
0.0834 USDT |
2,554,601.7100 |
0.0816 USDT |
0.0799 USDT |
0.0877 USDT |
0.0833 USDT |
| 2024-06-30 |
0.0786 USDT |
1,501,757.1800 |
0.0756 USDT |
0.0747 USDT |
0.0811 USDT |
0.0784 USDT |
| 2024-06-29 |
0.0767 USDT |
3,592,164.1700 |
0.0802 USDT |
0.0710 USDT |
0.0809 USDT |
0.0755 USDT |
| 2024-06-28 |
0.0863 USDT |
3,771,641.8200 |
0.0850 USDT |
0.0796 USDT |
0.0920 USDT |
0.0804 USDT |
| 2024-06-27 |
0.0799 USDT |
5,312,815.3400 |
0.0680 USDT |
0.0673 USDT |
0.0882 USDT |
0.0818 USDT |
| 2024-06-26 |
0.0711 USDT |
1,589,279.5700 |
0.0729 USDT |
0.0673 USDT |
0.0759 USDT |
0.0687 USDT |
| 2024-06-25 |
0.0690 USDT |
4,997,316.9600 |
0.0607 USDT |
0.0592 USDT |
0.0810 USDT |
0.0754 USDT |
| 2024-06-24 |
0.0581 USDT |
4,560,738.9701 |
0.0613 USDT |
0.0554 USDT |
0.0614 USDT |
0.0577 USDT |
| 2024-06-23 |
0.0645 USDT |
1,803,967.0000 |
0.0643 USDT |
0.0616 USDT |
0.0680 USDT |
0.0632 USDT |
| 2024-06-22 |
0.0662 USDT |
2,092,710.0100 |
0.0677 USDT |
0.0646 USDT |
0.0684 USDT |
0.0654 USDT |
| 2024-06-21 |
0.0688 USDT |
6,095,252.6200 |
0.0754 USDT |
0.0638 USDT |
0.0760 USDT |
0.0670 USDT |
| 2024-06-20 |
0.0776 USDT |
3,362,989.6100 |
0.0730 USDT |
0.0723 USDT |
0.0842 USDT |
0.0738 USDT |
| 2024-06-19 |
0.0719 USDT |
1,651,590.2900 |
0.0690 USDT |
0.0689 USDT |
0.0738 USDT |
0.0728 USDT |
| 2024-06-18 |
0.0691 USDT |
3,666,005.7800 |
0.0772 USDT |
0.0644 USDT |
0.0775 USDT |
0.0715 USDT |
| 2024-06-17 |
0.0752 USDT |
3,290,494.2200 |
0.0832 USDT |
0.0704 USDT |
0.0840 USDT |
0.0766 USDT |
| 2024-06-16 |
0.0849 USDT |
1,122,727.7800 |
0.0861 USDT |
0.0826 USDT |
0.0868 USDT |
0.0831 USDT |
| 2024-06-15 |
0.0869 USDT |
971,312.7000 |
0.0864 USDT |
0.0854 USDT |
0.0893 USDT |
0.0869 USDT |
| 2024-06-14 |
0.0902 USDT |
1,888,356.2600 |
0.0909 USDT |
0.0850 USDT |
0.0955 USDT |
0.0858 USDT |
| 2024-06-13 |
0.0950 USDT |
4,517,343.7300 |
0.0955 USDT |
0.0883 USDT |
0.1040 USDT |
0.0909 USDT |
| 2024-06-12 |
0.0943 USDT |
3,541,126.7100 |
0.0860 USDT |
0.0853 USDT |
0.1031 USDT |
0.0946 USDT |
| 2024-06-11 |
0.0913 USDT |
2,242,339.3600 |
0.0977 USDT |
0.0870 USDT |
0.0988 USDT |
0.0886 USDT |
| 2024-06-10 |
0.1008 USDT |
3,014,898.4100 |
0.1068 USDT |
0.0976 USDT |
0.1069 USDT |
0.0995 USDT |
| 2024-06-09 |
0.1038 USDT |
1,662,945.2000 |
0.1027 USDT |
0.1000 USDT |
0.1086 USDT |
0.1074 USDT |
| 2024-06-08 |
0.1060 USDT |
2,086,245.6100 |
0.1091 USDT |
0.1010 USDT |
0.1110 USDT |
0.1030 USDT |
| 2024-06-07 |
0.1128 USDT |
4,637,652.7500 |
0.1149 USDT |
0.1052 USDT |
0.1203 USDT |
0.1080 USDT |
| 2024-06-06 |
0.1112 USDT |
3,718,212.0700 |
0.1088 USDT |
0.1062 USDT |
0.1167 USDT |
0.1115 USDT |
| 2024-06-05 |
0.1022 USDT |
3,127,185.3000 |
0.1016 USDT |
0.0960 USDT |
0.1095 USDT |
0.1066 USDT |
| 2024-06-04 |
0.1057 USDT |
4,146,178.4400 |
0.1013 USDT |
0.0982 USDT |
0.1122 USDT |
0.1046 USDT |
| 2024-06-03 |
0.1035 USDT |
6,617,967.7500 |
0.0956 USDT |
0.0930 USDT |
0.1228 USDT |
0.1016 USDT |
| 2024-06-02 |
0.0907 USDT |
3,342,717.6100 |
0.0879 USDT |
0.0850 USDT |
0.0980 USDT |
0.0921 USDT |
| 2024-06-01 |
0.0895 USDT |
1,686,653.4800 |
0.0928 USDT |
0.0872 USDT |
0.0931 USDT |
0.0889 USDT |
| 2024-05-31 |
0.0921 USDT |
1,687,249.3600 |
0.0941 USDT |
0.0899 USDT |
0.0951 USDT |
0.0920 USDT |
| 2024-05-30 |
0.0955 USDT |
2,384,746.3400 |
0.0982 USDT |
0.0915 USDT |
0.0997 USDT |
0.0945 USDT |
| 2024-05-29 |
0.1015 USDT |
2,902,894.1800 |
0.1040 USDT |
0.0967 USDT |
0.1095 USDT |
0.0979 USDT |
| 2024-05-28 |
0.1064 USDT |
4,109,233.5700 |
0.1140 USDT |
0.1000 USDT |
0.1140 USDT |
0.1012 USDT |
| 2024-05-27 |
0.1139 USDT |
2,196,069.7200 |
0.1111 USDT |
0.1105 USDT |
0.1185 USDT |
0.1151 USDT |
| 2024-05-26 |
0.1108 USDT |
1,567,605.6400 |
0.1094 USDT |
0.1072 USDT |
0.1155 USDT |
0.1131 USDT |
| 2024-05-25 |
0.1171 USDT |
5,255,699.1300 |
0.1149 USDT |
0.1090 USDT |
0.1310 USDT |
0.1100 USDT |
| 2024-05-24 |
0.1135 USDT |
3,793,291.9500 |
0.1232 USDT |
0.1072 USDT |
0.1262 USDT |
0.1132 USDT |
| 2024-05-23 |
0.1192 USDT |
3,930,510.4400 |
0.1183 USDT |
0.1123 USDT |
0.1299 USDT |
0.1190 USDT |
| 2024-05-22 |
0.1213 USDT |
5,311,328.9400 |
0.1337 USDT |
0.1143 USDT |
0.1348 USDT |
0.1212 USDT |
| 2024-05-21 |
0.1301 USDT |
5,716,244.8700 |
0.1251 USDT |
0.1221 USDT |
0.1385 USDT |
0.1292 USDT |
| 2024-05-20 |
0.1196 USDT |
13,281,843.0400 |
0.0973 USDT |
0.0973 USDT |
0.1512 USDT |
0.1269 USDT |