Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0114 USDT |
6,132,603.6675 |
0.0118 USDT |
0.0109 USDT |
0.0119 USDT |
0.0112 USDT |
| 2023-12-20 |
0.0111 USDT |
7,752,497.6202 |
0.0107 USDT |
0.0103 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-12-19 |
0.0107 USDT |
5,480,517.5879 |
0.0102 USDT |
0.0098 USDT |
0.0116 USDT |
0.0107 USDT |
| 2023-12-18 |
0.0099 USDT |
8,883,037.4155 |
0.0108 USDT |
0.0092 USDT |
0.0108 USDT |
0.0094 USDT |
| 2023-12-17 |
0.0109 USDT |
4,185,227.1275 |
0.0108 USDT |
0.0107 USDT |
0.0114 USDT |
0.0110 USDT |
| 2023-12-16 |
0.0110 USDT |
6,399,120.0940 |
0.0110 USDT |
0.0106 USDT |
0.0116 USDT |
0.0108 USDT |
| 2023-12-15 |
0.0119 USDT |
14,281,859.4092 |
0.0119 USDT |
0.0109 USDT |
0.0137 USDT |
0.0110 USDT |
| 2023-12-14 |
0.0123 USDT |
9,964,433.0591 |
0.0126 USDT |
0.0117 USDT |
0.0131 USDT |
0.0117 USDT |
| 2023-12-13 |
0.0125 USDT |
11,909,954.5261 |
0.0127 USDT |
0.0118 USDT |
0.0139 USDT |
0.0127 USDT |
| 2023-12-12 |
0.0130 USDT |
10,527,977.0365 |
0.0128 USDT |
0.0124 USDT |
0.0137 USDT |
0.0127 USDT |
| 2023-12-11 |
0.0126 USDT |
14,889,143.8692 |
0.0129 USDT |
0.0116 USDT |
0.0140 USDT |
0.0128 USDT |
| 2023-12-10 |
0.0123 USDT |
3,666,501.1545 |
0.0126 USDT |
0.0120 USDT |
0.0129 USDT |
0.0123 USDT |
| 2023-12-09 |
0.0127 USDT |
6,731,662.3558 |
0.0121 USDT |
0.0119 USDT |
0.0133 USDT |
0.0128 USDT |
| 2023-12-08 |
0.0119 USDT |
8,391,933.2777 |
0.0117 USDT |
0.0115 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-12-07 |
0.0113 USDT |
12,893,823.6641 |
0.0120 USDT |
0.0104 USDT |
0.0125 USDT |
0.0118 USDT |
| 2023-12-06 |
0.0119 USDT |
9,693,829.6201 |
0.0128 USDT |
0.0113 USDT |
0.0131 USDT |
0.0122 USDT |
| 2023-12-05 |
0.0132 USDT |
17,457,533.8839 |
0.0141 USDT |
0.0126 USDT |
0.0147 USDT |
0.0128 USDT |
| 2023-12-04 |
0.0141 USDT |
9,765,578.7861 |
0.0148 USDT |
0.0133 USDT |
0.0150 USDT |
0.0137 USDT |
| 2023-12-03 |
0.0138 USDT |
19,055,117.4682 |
0.0127 USDT |
0.0124 USDT |
0.0149 USDT |
0.0145 USDT |
| 2023-12-02 |
0.0121 USDT |
13,217,206.9148 |
0.0117 USDT |
0.0114 USDT |
0.0130 USDT |
0.0125 USDT |
| 2023-12-01 |
0.0126 USDT |
40,319,132.5977 |
0.0125 USDT |
0.0108 USDT |
0.0136 USDT |
0.0117 USDT |
| 2023-11-30 |
0.0105 USDT |
8,048,039.1359 |
0.0100 USDT |
0.0094 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-11-29 |
0.0098 USDT |
1,784,453.2793 |
0.0100 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-11-28 |
0.0097 USDT |
5,037,663.4233 |
0.0097 USDT |
0.0093 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-11-27 |
0.0099 USDT |
19,643,243.2885 |
0.0091 USDT |
0.0090 USDT |
0.0110 USDT |
0.0096 USDT |
| 2023-11-26 |
0.0091 USDT |
3,944,602.1244 |
0.0093 USDT |
0.0088 USDT |
0.0094 USDT |
0.0092 USDT |
| 2023-11-25 |
0.0092 USDT |
4,297,438.5759 |
0.0093 USDT |
0.0089 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-11-24 |
0.0093 USDT |
6,342,285.2841 |
0.0090 USDT |
0.0086 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-11-23 |
0.0087 USDT |
9,872,680.2070 |
0.0091 USDT |
0.0083 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-11-22 |
0.0089 USDT |
9,649,591.9151 |
0.0086 USDT |
0.0084 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-11-21 |
0.0094 USDT |
12,086,671.0857 |
0.0105 USDT |
0.0080 USDT |
0.0107 USDT |
0.0088 USDT |
| 2023-11-20 |
0.0101 USDT |
7,718,717.1123 |
0.0095 USDT |
0.0094 USDT |
0.0110 USDT |
0.0104 USDT |
| 2023-11-19 |
0.0092 USDT |
4,816,524.5002 |
0.0085 USDT |
0.0085 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-11-18 |
0.0081 USDT |
4,331,449.8709 |
0.0086 USDT |
0.0077 USDT |
0.0087 USDT |
0.0083 USDT |
| 2023-11-17 |
0.0083 USDT |
4,928,708.0041 |
0.0086 USDT |
0.0079 USDT |
0.0087 USDT |
0.0084 USDT |
| 2023-11-16 |
0.0091 USDT |
9,282,175.1494 |
0.0092 USDT |
0.0085 USDT |
0.0097 USDT |
0.0086 USDT |
| 2023-11-15 |
0.0089 USDT |
7,688,674.9004 |
0.0085 USDT |
0.0083 USDT |
0.0094 USDT |
0.0091 USDT |
| 2023-11-14 |
0.0088 USDT |
5,743,679.5691 |
0.0086 USDT |
0.0084 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-11-13 |
0.0097 USDT |
4,803,333.5957 |
0.0106 USDT |
0.0091 USDT |
0.0106 USDT |
0.0093 USDT |
| 2023-11-12 |
0.0107 USDT |
3,577,917.8452 |
0.0104 USDT |
0.0103 USDT |
0.0112 USDT |
0.0107 USDT |
| 2023-11-11 |
0.0107 USDT |
6,480,513.9152 |
0.0100 USDT |
0.0100 USDT |
0.0116 USDT |
0.0106 USDT |
| 2023-11-10 |
0.0096 USDT |
5,881,489.4147 |
0.0099 USDT |
0.0090 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-11-09 |
0.0098 USDT |
15,448,763.8390 |
0.0090 USDT |
0.0089 USDT |
0.0107 USDT |
0.0094 USDT |
| 2023-11-08 |
0.0081 USDT |
7,178,656.0085 |
0.0076 USDT |
0.0075 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-11-07 |
0.0071 USDT |
6,404,985.5404 |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-11-06 |
0.0071 USDT |
4,339,566.0393 |
0.0074 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-11-05 |
0.0071 USDT |
4,486,079.9469 |
0.0067 USDT |
0.0066 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-11-04 |
0.0070 USDT |
4,626,481.8000 |
0.0070 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-11-03 |
0.0069 USDT |
4,451,574.5295 |
0.0073 USDT |
0.0067 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-11-02 |
0.0077 USDT |
6,076,568.9712 |
0.0079 USDT |
0.0072 USDT |
0.0082 USDT |
0.0073 USDT |