Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.0063 USDT |
11,273,394.8442 |
0.0061 USDT |
0.0060 USDT |
0.0067 USDT |
0.0066 USDT |
| 2023-06-03 |
0.0065 USDT |
13,442,213.7361 |
0.0061 USDT |
0.0059 USDT |
0.0069 USDT |
0.0061 USDT |
| 2023-06-02 |
0.0058 USDT |
6,737,605.5270 |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-06-01 |
0.0059 USDT |
16,804,537.1108 |
0.0062 USDT |
0.0055 USDT |
0.0064 USDT |
0.0057 USDT |
| 2023-05-31 |
0.0064 USDT |
10,041,459.1961 |
0.0068 USDT |
0.0061 USDT |
0.0068 USDT |
0.0062 USDT |
| 2023-05-30 |
0.0066 USDT |
14,418,397.2411 |
0.0063 USDT |
0.0061 USDT |
0.0071 USDT |
0.0067 USDT |
| 2023-05-29 |
0.0062 USDT |
9,305,713.2587 |
0.0064 USDT |
0.0058 USDT |
0.0065 USDT |
0.0062 USDT |
| 2023-05-28 |
0.0060 USDT |
15,509,878.8205 |
0.0057 USDT |
0.0055 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-05-27 |
0.0055 USDT |
9,515,943.3938 |
0.0057 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-05-26 |
0.0054 USDT |
8,961,262.3003 |
0.0054 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-05-25 |
0.0054 USDT |
8,316,832.0716 |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-05-24 |
0.0056 USDT |
13,129,624.8577 |
0.0055 USDT |
0.0053 USDT |
0.0059 USDT |
0.0056 USDT |
| 2023-05-23 |
0.0053 USDT |
9,154,891.2842 |
0.0050 USDT |
0.0049 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-05-22 |
0.0050 USDT |
8,285,337.9879 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-05-21 |
0.0050 USDT |
11,841,080.3774 |
0.0051 USDT |
0.0048 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-05-20 |
0.0054 USDT |
33,682,313.2123 |
0.0049 USDT |
0.0049 USDT |
0.0059 USDT |
0.0051 USDT |
| 2023-05-19 |
0.0049 USDT |
12,836,781.5039 |
0.0046 USDT |
0.0044 USDT |
0.0055 USDT |
0.0050 USDT |
| 2023-05-18 |
0.0047 USDT |
11,947,878.2876 |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0046 USDT |
| 2023-05-17 |
0.0046 USDT |
21,924,797.3583 |
0.0049 USDT |
0.0042 USDT |
0.0050 USDT |
0.0047 USDT |
| 2023-05-16 |
0.0050 USDT |
26,070,977.2277 |
0.0048 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2023-05-15 |
0.0049 USDT |
122,973,126.5836 |
0.0063 USDT |
0.0040 USDT |
0.0065 USDT |
0.0049 USDT |
| 2023-05-14 |
0.0064 USDT |
7,785,152.5941 |
0.0063 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2023-05-13 |
0.0063 USDT |
11,614,194.2245 |
0.0066 USDT |
0.0060 USDT |
0.0069 USDT |
0.0063 USDT |
| 2023-05-12 |
0.0060 USDT |
10,894,388.8883 |
0.0063 USDT |
0.0058 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-05-11 |
0.0069 USDT |
27,538,298.1858 |
0.0065 USDT |
0.0061 USDT |
0.0077 USDT |
0.0063 USDT |
| 2023-05-10 |
0.0069 USDT |
39,667,195.3048 |
0.0056 USDT |
0.0054 USDT |
0.0098 USDT |
0.0066 USDT |
| 2023-05-09 |
0.0055 USDT |
8,029,504.8570 |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-05-08 |
0.0056 USDT |
12,510,332.6766 |
0.0059 USDT |
0.0053 USDT |
0.0060 USDT |
0.0055 USDT |
| 2023-05-07 |
0.0061 USDT |
8,010,606.1072 |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-05-06 |
0.0062 USDT |
11,743,956.6787 |
0.0063 USDT |
0.0059 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-05-05 |
0.0067 USDT |
21,777,789.0812 |
0.0073 USDT |
0.0060 USDT |
0.0074 USDT |
0.0063 USDT |
| 2023-05-04 |
0.0075 USDT |
12,019,511.0887 |
0.0075 USDT |
0.0072 USDT |
0.0080 USDT |
0.0073 USDT |
| 2023-05-03 |
0.0073 USDT |
51,350,886.4113 |
0.0082 USDT |
0.0056 USDT |
0.0091 USDT |
0.0075 USDT |
| 2023-05-02 |
0.0081 USDT |
16,071,062.3371 |
0.0079 USDT |
0.0076 USDT |
0.0090 USDT |
0.0086 USDT |
| 2023-05-01 |
0.0082 USDT |
19,636,989.5910 |
0.0083 USDT |
0.0078 USDT |
0.0086 USDT |
0.0081 USDT |
| 2023-04-30 |
0.0089 USDT |
11,332,168.2221 |
0.0089 USDT |
0.0082 USDT |
0.0093 USDT |
0.0086 USDT |
| 2023-04-29 |
0.0088 USDT |
7,974,698.1462 |
0.0090 USDT |
0.0086 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-04-28 |
0.0089 USDT |
15,165,127.7176 |
0.0093 USDT |
0.0082 USDT |
0.0094 USDT |
0.0091 USDT |
| 2023-04-27 |
0.0093 USDT |
8,433,992.6582 |
0.0091 USDT |
0.0090 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-04-26 |
0.0099 USDT |
52,463,624.5796 |
0.0095 USDT |
0.0086 USDT |
0.0133 USDT |
0.0091 USDT |
| 2023-04-25 |
0.0092 USDT |
9,224,466.9608 |
0.0089 USDT |
0.0089 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-04-24 |
0.0094 USDT |
21,518,060.6655 |
0.0100 USDT |
0.0087 USDT |
0.0100 USDT |
0.0089 USDT |
| 2023-04-23 |
0.0090 USDT |
37,607,184.8859 |
0.0099 USDT |
0.0080 USDT |
0.0101 USDT |
0.0092 USDT |
| 2023-04-22 |
0.0101 USDT |
10,163,908.2400 |
0.0101 USDT |
0.0094 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-04-21 |
0.0100 USDT |
30,242,163.3197 |
0.0103 USDT |
0.0093 USDT |
0.0105 USDT |
0.0101 USDT |
| 2023-04-20 |
0.0107 USDT |
11,073,442.7963 |
0.0110 USDT |
0.0101 USDT |
0.0111 USDT |
0.0101 USDT |
| 2023-04-19 |
0.0112 USDT |
18,692,113.7219 |
0.0119 USDT |
0.0106 USDT |
0.0122 USDT |
0.0112 USDT |
| 2023-04-18 |
0.0121 USDT |
17,183,408.4419 |
0.0119 USDT |
0.0116 USDT |
0.0125 USDT |
0.0121 USDT |
| 2023-04-17 |
0.0120 USDT |
22,903,431.2223 |
0.0132 USDT |
0.0109 USDT |
0.0132 USDT |
0.0119 USDT |
| 2023-04-16 |
0.0133 USDT |
51,855,909.5616 |
0.0118 USDT |
0.0116 USDT |
0.0150 USDT |
0.0131 USDT |