Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.1397 USDT |
6,014,120.5600 |
0.1467 USDT |
0.1321 USDT |
0.1549 USDT |
0.1340 USDT |
| 2024-03-29 |
0.1542 USDT |
4,914,939.6100 |
0.1495 USDT |
0.1430 USDT |
0.1700 USDT |
0.1514 USDT |
| 2024-03-28 |
0.1491 USDT |
3,362,441.3100 |
0.1457 USDT |
0.1430 USDT |
0.1547 USDT |
0.1494 USDT |
| 2024-03-27 |
0.1495 USDT |
8,313,709.1400 |
0.1445 USDT |
0.1358 USDT |
0.1700 USDT |
0.1446 USDT |
| 2024-03-26 |
0.1446 USDT |
25,470,627.9672 |
0.1666 USDT |
0.1147 USDT |
0.1793 USDT |
0.1450 USDT |
| 2024-03-25 |
0.1701 USDT |
11,312,793.1830 |
0.1738 USDT |
0.1529 USDT |
0.1915 USDT |
0.1660 USDT |
| 2024-03-24 |
0.1477 USDT |
5,927,533.9600 |
0.1387 USDT |
0.1309 USDT |
0.1750 USDT |
0.1698 USDT |
| 2024-03-23 |
0.1445 USDT |
4,761,800.2212 |
0.1516 USDT |
0.1300 USDT |
0.1548 USDT |
0.1374 USDT |
| 2024-03-22 |
0.1576 USDT |
5,577,352.8222 |
0.1692 USDT |
0.1412 USDT |
0.1873 USDT |
0.1505 USDT |
| 2024-03-21 |
0.1747 USDT |
10,167,178.3502 |
0.1867 USDT |
0.1551 USDT |
0.2000 USDT |
0.1643 USDT |
| 2024-03-20 |
0.1630 USDT |
10,108,256.9401 |
0.1535 USDT |
0.1385 USDT |
0.1890 USDT |
0.1785 USDT |
| 2024-03-19 |
0.1555 USDT |
9,698,536.2110 |
0.1608 USDT |
0.1384 USDT |
0.1812 USDT |
0.1710 USDT |
| 2024-03-18 |
0.1779 USDT |
10,079,608.4750 |
0.1790 USDT |
0.1613 USDT |
0.1971 USDT |
0.1629 USDT |
| 2024-03-17 |
0.1611 USDT |
9,078,674.3760 |
0.1375 USDT |
0.1350 USDT |
0.1782 USDT |
0.1775 USDT |
| 2024-03-16 |
0.1532 USDT |
15,733,272.0141 |
0.1408 USDT |
0.1360 USDT |
0.1700 USDT |
0.1417 USDT |
| 2024-03-15 |
0.1196 USDT |
13,219,290.4047 |
0.1320 USDT |
0.1005 USDT |
0.1440 USDT |
0.1392 USDT |
| 2024-03-14 |
0.1239 USDT |
9,327,827.2662 |
0.1336 USDT |
0.1119 USDT |
0.1361 USDT |
0.1243 USDT |
| 2024-03-13 |
0.1377 USDT |
5,369,578.9723 |
0.1385 USDT |
0.1320 USDT |
0.1455 USDT |
0.1341 USDT |
| 2024-03-12 |
0.1478 USDT |
6,662,958.6280 |
0.1548 USDT |
0.1400 USDT |
0.1548 USDT |
0.1457 USDT |
| 2024-03-11 |
0.1458 USDT |
10,959,956.7607 |
0.1311 USDT |
0.1173 USDT |
0.1636 USDT |
0.1618 USDT |
| 2024-03-10 |
0.1303 USDT |
12,482,054.2101 |
0.1525 USDT |
0.1116 USDT |
0.1526 USDT |
0.1352 USDT |
| 2024-03-09 |
0.1350 USDT |
18,920,377.5348 |
0.1227 USDT |
0.1143 USDT |
0.1525 USDT |
0.1423 USDT |
| 2024-03-08 |
0.1094 USDT |
26,917,069.7802 |
0.1108 USDT |
0.0882 USDT |
0.1425 USDT |
0.1188 USDT |
| 2024-03-07 |
0.0903 USDT |
6,684,395.9827 |
0.0846 USDT |
0.0838 USDT |
0.0950 USDT |
0.0950 USDT |
| 2024-03-06 |
0.0733 USDT |
9,905,035.5875 |
0.0668 USDT |
0.0668 USDT |
0.0790 USDT |
0.0790 USDT |
| 2024-03-05 |
0.0659 USDT |
21,710,267.0038 |
0.0708 USDT |
0.0530 USDT |
0.0790 USDT |
0.0660 USDT |
| 2024-03-04 |
0.0727 USDT |
9,852,920.6662 |
0.0736 USDT |
0.0690 USDT |
0.0762 USDT |
0.0708 USDT |
| 2024-03-03 |
0.0770 USDT |
12,398,397.1351 |
0.0774 USDT |
0.0696 USDT |
0.0831 USDT |
0.0747 USDT |
| 2024-03-02 |
0.0785 USDT |
12,803,816.0668 |
0.0884 USDT |
0.0718 USDT |
0.0921 USDT |
0.0769 USDT |
| 2024-03-01 |
0.0781 USDT |
6,600,552.8794 |
0.0775 USDT |
0.0759 USDT |
0.0811 USDT |
0.0795 USDT |
| 2024-02-29 |
0.0786 USDT |
11,297,069.8000 |
0.0728 USDT |
0.0714 USDT |
0.0828 USDT |
0.0775 USDT |
| 2024-02-28 |
0.0664 USDT |
7,886,355.3597 |
0.0658 USDT |
0.0616 USDT |
0.0702 USDT |
0.0641 USDT |
| 2024-02-27 |
0.0662 USDT |
7,609,322.3920 |
0.0630 USDT |
0.0587 USDT |
0.0727 USDT |
0.0651 USDT |
| 2024-02-26 |
0.0600 USDT |
14,450,206.1800 |
0.0510 USDT |
0.0500 USDT |
0.0689 USDT |
0.0625 USDT |
| 2024-02-25 |
0.0487 USDT |
11,537,941.4788 |
0.0527 USDT |
0.0450 USDT |
0.0540 USDT |
0.0460 USDT |
| 2024-02-24 |
0.0548 USDT |
2,975,197.5993 |
0.0573 USDT |
0.0530 USDT |
0.0573 USDT |
0.0545 USDT |
| 2024-02-23 |
0.0577 USDT |
6,731,320.7134 |
0.0600 USDT |
0.0520 USDT |
0.0619 USDT |
0.0576 USDT |
| 2024-02-22 |
0.0558 USDT |
10,516,405.2389 |
0.0511 USDT |
0.0481 USDT |
0.0629 USDT |
0.0610 USDT |
| 2024-02-21 |
0.0527 USDT |
12,394,139.8484 |
0.0594 USDT |
0.0479 USDT |
0.0642 USDT |
0.0486 USDT |
| 2024-02-20 |
0.0557 USDT |
11,678,212.5805 |
0.0550 USDT |
0.0510 USDT |
0.0606 USDT |
0.0592 USDT |
| 2024-02-19 |
0.0510 USDT |
29,672,465.6086 |
0.0460 USDT |
0.0444 USDT |
0.0642 USDT |
0.0600 USDT |
| 2024-02-18 |
0.0400 USDT |
23,222,099.5278 |
0.0430 USDT |
0.0369 USDT |
0.0443 USDT |
0.0422 USDT |
| 2024-02-17 |
0.0409 USDT |
5,281,009.5075 |
0.0417 USDT |
0.0380 USDT |
0.0431 USDT |
0.0417 USDT |
| 2024-02-16 |
0.0428 USDT |
6,786,013.0442 |
0.0388 USDT |
0.0383 USDT |
0.0450 USDT |
0.0409 USDT |
| 2024-02-15 |
0.0386 USDT |
5,336,501.4860 |
0.0383 USDT |
0.0364 USDT |
0.0402 USDT |
0.0378 USDT |
| 2024-02-14 |
0.0407 USDT |
9,778,307.2445 |
0.0413 USDT |
0.0375 USDT |
0.0430 USDT |
0.0377 USDT |
| 2024-02-13 |
0.0382 USDT |
28,131,165.0061 |
0.0339 USDT |
0.0329 USDT |
0.0436 USDT |
0.0391 USDT |
| 2024-02-12 |
0.0308 USDT |
18,481,530.2614 |
0.0262 USDT |
0.0257 USDT |
0.0360 USDT |
0.0323 USDT |
| 2024-02-11 |
0.0263 USDT |
3,649,401.0808 |
0.0247 USDT |
0.0245 USDT |
0.0286 USDT |
0.0264 USDT |
| 2024-02-10 |
0.0254 USDT |
3,415,923.8639 |
0.0243 USDT |
0.0242 USDT |
0.0263 USDT |
0.0249 USDT |