Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0258 USDT |
3,676,728.3244 |
0.0255 USDT |
0.0239 USDT |
0.0272 USDT |
0.0242 USDT |
| 2024-02-08 |
0.0251 USDT |
6,664,709.7721 |
0.0239 USDT |
0.0233 USDT |
0.0280 USDT |
0.0255 USDT |
| 2024-02-07 |
0.0227 USDT |
4,299,107.3795 |
0.0232 USDT |
0.0215 USDT |
0.0237 USDT |
0.0232 USDT |
| 2024-02-06 |
0.0233 USDT |
2,446,909.1319 |
0.0232 USDT |
0.0224 USDT |
0.0242 USDT |
0.0233 USDT |
| 2024-02-05 |
0.0237 USDT |
10,835,027.6156 |
0.0215 USDT |
0.0208 USDT |
0.0265 USDT |
0.0236 USDT |
| 2024-02-04 |
0.0203 USDT |
28,709,320.7116 |
0.0230 USDT |
0.0187 USDT |
0.0246 USDT |
0.0212 USDT |
| 2024-02-03 |
0.0236 USDT |
3,954,191.3489 |
0.0242 USDT |
0.0228 USDT |
0.0247 USDT |
0.0233 USDT |
| 2024-02-02 |
0.0242 USDT |
3,498,062.8961 |
0.0255 USDT |
0.0228 USDT |
0.0259 USDT |
0.0234 USDT |
| 2024-02-01 |
0.0259 USDT |
5,554,970.7052 |
0.0271 USDT |
0.0243 USDT |
0.0284 USDT |
0.0258 USDT |
| 2024-01-31 |
0.0261 USDT |
4,485,814.2040 |
0.0270 USDT |
0.0249 USDT |
0.0283 USDT |
0.0268 USDT |
| 2024-01-30 |
0.0276 USDT |
2,221,563.7189 |
0.0287 USDT |
0.0265 USDT |
0.0288 USDT |
0.0271 USDT |
| 2024-01-29 |
0.0280 USDT |
4,004,487.2012 |
0.0283 USDT |
0.0272 USDT |
0.0294 USDT |
0.0286 USDT |
| 2024-01-28 |
0.0290 USDT |
3,556,559.8075 |
0.0289 USDT |
0.0275 USDT |
0.0311 USDT |
0.0282 USDT |
| 2024-01-27 |
0.0273 USDT |
2,791,681.2036 |
0.0288 USDT |
0.0257 USDT |
0.0288 USDT |
0.0280 USDT |
| 2024-01-26 |
0.0259 USDT |
7,451,346.4634 |
0.0243 USDT |
0.0226 USDT |
0.0312 USDT |
0.0280 USDT |
| 2024-01-25 |
0.0249 USDT |
6,589,071.7454 |
0.0257 USDT |
0.0234 USDT |
0.0262 USDT |
0.0246 USDT |
| 2024-01-24 |
0.0273 USDT |
5,055,216.2281 |
0.0279 USDT |
0.0260 USDT |
0.0288 USDT |
0.0270 USDT |
| 2024-01-23 |
0.0287 USDT |
27,063,316.8435 |
0.0280 USDT |
0.0262 USDT |
0.0369 USDT |
0.0277 USDT |
| 2024-01-22 |
0.0270 USDT |
13,215,793.6591 |
0.0289 USDT |
0.0242 USDT |
0.0307 USDT |
0.0276 USDT |
| 2024-01-21 |
0.0313 USDT |
23,810,312.4805 |
0.0315 USDT |
0.0279 USDT |
0.0350 USDT |
0.0293 USDT |
| 2024-01-20 |
0.0278 USDT |
20,117,110.6479 |
0.0241 USDT |
0.0222 USDT |
0.0350 USDT |
0.0313 USDT |
| 2024-01-19 |
0.0203 USDT |
12,958,189.3319 |
0.0217 USDT |
0.0183 USDT |
0.0245 USDT |
0.0219 USDT |
| 2024-01-18 |
0.0214 USDT |
16,877,831.4516 |
0.0251 USDT |
0.0190 USDT |
0.0251 USDT |
0.0202 USDT |
| 2024-01-17 |
0.0256 USDT |
26,684,763.0943 |
0.0230 USDT |
0.0208 USDT |
0.0291 USDT |
0.0253 USDT |
| 2024-01-16 |
0.0218 USDT |
12,357,579.2641 |
0.0197 USDT |
0.0187 USDT |
0.0250 USDT |
0.0231 USDT |
| 2024-01-15 |
0.0180 USDT |
10,394,645.9850 |
0.0162 USDT |
0.0159 USDT |
0.0199 USDT |
0.0192 USDT |
| 2024-01-14 |
0.0158 USDT |
4,695,306.9570 |
0.0155 USDT |
0.0147 USDT |
0.0170 USDT |
0.0161 USDT |
| 2024-01-13 |
0.0144 USDT |
4,232,464.1793 |
0.0143 USDT |
0.0137 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-01-12 |
0.0155 USDT |
8,719,217.8308 |
0.0172 USDT |
0.0130 USDT |
0.0172 USDT |
0.0143 USDT |
| 2024-01-11 |
0.0153 USDT |
4,374,050.9308 |
0.0144 USDT |
0.0144 USDT |
0.0159 USDT |
0.0151 USDT |
| 2024-01-10 |
0.0135 USDT |
5,866,152.8174 |
0.0135 USDT |
0.0125 USDT |
0.0152 USDT |
0.0144 USDT |
| 2024-01-09 |
0.0139 USDT |
3,134,168.4384 |
0.0139 USDT |
0.0132 USDT |
0.0145 USDT |
0.0136 USDT |
| 2024-01-08 |
0.0126 USDT |
4,922,272.8044 |
0.0126 USDT |
0.0118 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-01-07 |
0.0122 USDT |
3,136,721.5813 |
0.0118 USDT |
0.0117 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-01-06 |
0.0114 USDT |
5,581,401.3016 |
0.0117 USDT |
0.0105 USDT |
0.0126 USDT |
0.0118 USDT |
| 2024-01-05 |
0.0121 USDT |
4,472,670.8141 |
0.0125 USDT |
0.0115 USDT |
0.0130 USDT |
0.0117 USDT |
| 2024-01-04 |
0.0124 USDT |
4,253,422.0206 |
0.0126 USDT |
0.0117 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-01-03 |
0.0130 USDT |
6,217,595.9054 |
0.0144 USDT |
0.0112 USDT |
0.0147 USDT |
0.0124 USDT |
| 2024-01-02 |
0.0142 USDT |
6,807,289.3931 |
0.0126 USDT |
0.0126 USDT |
0.0153 USDT |
0.0142 USDT |
| 2024-01-01 |
0.0127 USDT |
2,483,473.9760 |
0.0128 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
| 2023-12-31 |
0.0132 USDT |
2,371,822.8537 |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0131 USDT |
| 2023-12-30 |
0.0127 USDT |
4,504,500.0971 |
0.0128 USDT |
0.0120 USDT |
0.0134 USDT |
0.0128 USDT |
| 2023-12-29 |
0.0136 USDT |
4,493,827.7493 |
0.0137 USDT |
0.0128 USDT |
0.0142 USDT |
0.0132 USDT |
| 2023-12-28 |
0.0144 USDT |
8,742,309.1409 |
0.0134 USDT |
0.0131 USDT |
0.0156 USDT |
0.0136 USDT |
| 2023-12-27 |
0.0127 USDT |
4,410,314.5642 |
0.0123 USDT |
0.0121 USDT |
0.0136 USDT |
0.0133 USDT |
| 2023-12-26 |
0.0119 USDT |
7,478,919.7600 |
0.0124 USDT |
0.0113 USDT |
0.0130 USDT |
0.0117 USDT |
| 2023-12-25 |
0.0124 USDT |
8,929,272.3858 |
0.0111 USDT |
0.0108 USDT |
0.0144 USDT |
0.0123 USDT |
| 2023-12-24 |
0.0111 USDT |
2,807,276.2827 |
0.0112 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2023-12-23 |
0.0110 USDT |
2,001,768.8436 |
0.0108 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2023-12-22 |
0.0110 USDT |
13,029,787.9717 |
0.0112 USDT |
0.0104 USDT |
0.0117 USDT |
0.0109 USDT |