Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.1022 USDT |
2,426,585.5400 |
0.1059 USDT |
0.0957 USDT |
0.1086 USDT |
0.0986 USDT |
| 2024-05-18 |
0.1044 USDT |
2,232,547.9100 |
0.1017 USDT |
0.1006 USDT |
0.1100 USDT |
0.1057 USDT |
| 2024-05-17 |
0.0955 USDT |
2,908,599.6500 |
0.0911 USDT |
0.0881 USDT |
0.1019 USDT |
0.1004 USDT |
| 2024-05-16 |
0.0922 USDT |
1,749,987.6000 |
0.0953 USDT |
0.0888 USDT |
0.0975 USDT |
0.0904 USDT |
| 2024-05-15 |
0.0919 USDT |
3,320,183.5800 |
0.0876 USDT |
0.0862 USDT |
0.0983 USDT |
0.0933 USDT |
| 2024-05-14 |
0.0908 USDT |
3,107,412.0000 |
0.0964 USDT |
0.0846 USDT |
0.0988 USDT |
0.0871 USDT |
| 2024-05-13 |
0.0932 USDT |
1,505,215.6700 |
0.0925 USDT |
0.0883 USDT |
0.0954 USDT |
0.0944 USDT |
| 2024-05-12 |
0.0904 USDT |
1,366,970.2800 |
0.0924 USDT |
0.0867 USDT |
0.0950 USDT |
0.0926 USDT |
| 2024-05-11 |
0.0902 USDT |
1,372,701.1300 |
0.0894 USDT |
0.0865 USDT |
0.0920 USDT |
0.0907 USDT |
| 2024-05-10 |
0.0920 USDT |
2,815,070.6100 |
0.0924 USDT |
0.0880 USDT |
0.0984 USDT |
0.0897 USDT |
| 2024-05-09 |
0.0872 USDT |
2,270,457.6300 |
0.0829 USDT |
0.0825 USDT |
0.0949 USDT |
0.0900 USDT |
| 2024-05-08 |
0.0870 USDT |
2,670,805.9100 |
0.0888 USDT |
0.0827 USDT |
0.0912 USDT |
0.0837 USDT |
| 2024-05-07 |
0.0925 USDT |
2,847,319.6000 |
0.0908 USDT |
0.0888 USDT |
0.0964 USDT |
0.0897 USDT |
| 2024-05-06 |
0.0939 USDT |
4,575,483.2500 |
0.0986 USDT |
0.0876 USDT |
0.1018 USDT |
0.0918 USDT |
| 2024-05-05 |
0.0983 USDT |
1,564,469.7600 |
0.0988 USDT |
0.0958 USDT |
0.1026 USDT |
0.0981 USDT |
| 2024-05-04 |
0.1010 USDT |
3,216,749.1700 |
0.0968 USDT |
0.0948 USDT |
0.1105 USDT |
0.1014 USDT |
| 2024-05-03 |
0.0913 USDT |
2,985,416.8000 |
0.0878 USDT |
0.0843 USDT |
0.1000 USDT |
0.0963 USDT |
| 2024-05-02 |
0.0886 USDT |
4,969,631.7300 |
0.0883 USDT |
0.0799 USDT |
0.1009 USDT |
0.0856 USDT |
| 2024-05-01 |
0.0786 USDT |
3,613,117.0700 |
0.0800 USDT |
0.0721 USDT |
0.0862 USDT |
0.0852 USDT |
| 2024-04-30 |
0.0790 USDT |
4,630,109.4319 |
0.0882 USDT |
0.0700 USDT |
0.0908 USDT |
0.0811 USDT |
| 2024-04-29 |
0.0886 USDT |
2,097,179.0100 |
0.0944 USDT |
0.0854 USDT |
0.0954 USDT |
0.0859 USDT |
| 2024-04-28 |
0.0970 USDT |
1,790,171.3400 |
0.0924 USDT |
0.0924 USDT |
0.1001 USDT |
0.0975 USDT |
| 2024-04-27 |
0.0892 USDT |
1,880,019.2800 |
0.0933 USDT |
0.0855 USDT |
0.0935 USDT |
0.0921 USDT |
| 2024-04-26 |
0.0912 USDT |
1,813,843.3800 |
0.0957 USDT |
0.0881 USDT |
0.0963 USDT |
0.0916 USDT |
| 2024-04-25 |
0.0926 USDT |
4,390,933.0200 |
0.0965 USDT |
0.0851 USDT |
0.0986 USDT |
0.0963 USDT |
| 2024-04-24 |
0.0993 USDT |
2,420,661.0800 |
0.0994 USDT |
0.0940 USDT |
0.1051 USDT |
0.0958 USDT |
| 2024-04-23 |
0.0980 USDT |
2,335,673.1800 |
0.1014 USDT |
0.0941 USDT |
0.1047 USDT |
0.1029 USDT |
| 2024-04-22 |
0.1052 USDT |
3,219,676.0300 |
0.1044 USDT |
0.1002 USDT |
0.1148 USDT |
0.1011 USDT |
| 2024-04-21 |
0.1085 USDT |
2,677,112.4300 |
0.1091 USDT |
0.1022 USDT |
0.1136 USDT |
0.1049 USDT |
| 2024-04-20 |
0.1051 USDT |
2,839,419.4200 |
0.1046 USDT |
0.0973 USDT |
0.1159 USDT |
0.1122 USDT |
| 2024-04-19 |
0.1063 USDT |
4,133,771.3400 |
0.1035 USDT |
0.0916 USDT |
0.1193 USDT |
0.1083 USDT |
| 2024-04-18 |
0.0995 USDT |
4,265,707.1900 |
0.0961 USDT |
0.0901 USDT |
0.1087 USDT |
0.1039 USDT |
| 2024-04-17 |
0.0901 USDT |
4,486,098.1400 |
0.0917 USDT |
0.0840 USDT |
0.0965 USDT |
0.0918 USDT |
| 2024-04-16 |
0.0893 USDT |
6,508,455.5800 |
0.0930 USDT |
0.0801 USDT |
0.0979 USDT |
0.0900 USDT |
| 2024-04-15 |
0.1069 USDT |
5,781,568.2300 |
0.0998 USDT |
0.0908 USDT |
0.1256 USDT |
0.0929 USDT |
| 2024-04-14 |
0.0946 USDT |
5,928,780.6000 |
0.0971 USDT |
0.0865 USDT |
0.1062 USDT |
0.0942 USDT |
| 2024-04-13 |
0.0961 USDT |
6,624,103.7550 |
0.1109 USDT |
0.0834 USDT |
0.1155 USDT |
0.1021 USDT |
| 2024-04-12 |
0.1189 USDT |
3,018,063.0000 |
0.1277 USDT |
0.1078 USDT |
0.1312 USDT |
0.1103 USDT |
| 2024-04-11 |
0.1328 USDT |
1,531,061.1600 |
0.1382 USDT |
0.1269 USDT |
0.1389 USDT |
0.1301 USDT |
| 2024-04-10 |
0.1335 USDT |
2,142,552.3900 |
0.1315 USDT |
0.1250 USDT |
0.1432 USDT |
0.1399 USDT |
| 2024-04-09 |
0.1358 USDT |
2,103,641.2700 |
0.1430 USDT |
0.1292 USDT |
0.1444 USDT |
0.1316 USDT |
| 2024-04-08 |
0.1364 USDT |
2,991,413.1700 |
0.1309 USDT |
0.1248 USDT |
0.1444 USDT |
0.1422 USDT |
| 2024-04-07 |
0.1328 USDT |
6,249,275.3400 |
0.1138 USDT |
0.1131 USDT |
0.1532 USDT |
0.1316 USDT |
| 2024-04-06 |
0.1093 USDT |
2,264,970.7600 |
0.1095 USDT |
0.1054 USDT |
0.1144 USDT |
0.1127 USDT |
| 2024-04-05 |
0.1117 USDT |
2,609,762.1300 |
0.1220 USDT |
0.1054 USDT |
0.1246 USDT |
0.1103 USDT |
| 2024-04-04 |
0.1136 USDT |
7,444,102.0267 |
0.1138 USDT |
0.1007 USDT |
0.1300 USDT |
0.1222 USDT |
| 2024-04-03 |
0.1234 USDT |
2,900,953.3800 |
0.1240 USDT |
0.1179 USDT |
0.1301 USDT |
0.1192 USDT |
| 2024-04-02 |
0.1327 USDT |
4,348,800.0100 |
0.1455 USDT |
0.1233 USDT |
0.1468 USDT |
0.1295 USDT |
| 2024-04-01 |
0.1401 USDT |
3,462,480.8500 |
0.1404 USDT |
0.1303 USDT |
0.1519 USDT |
0.1481 USDT |
| 2024-03-31 |
0.1397 USDT |
7,196,229.7700 |
0.1328 USDT |
0.1224 USDT |
0.1595 USDT |
0.1381 USDT |