Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.0121 USDT |
33,608,673.9639 |
0.0118 USDT |
0.0112 USDT |
0.0135 USDT |
0.0119 USDT |
| 2023-04-14 |
0.0120 USDT |
20,382,277.5644 |
0.0121 USDT |
0.0113 USDT |
0.0125 USDT |
0.0121 USDT |
| 2023-04-13 |
0.0121 USDT |
35,241,839.3330 |
0.0112 USDT |
0.0110 USDT |
0.0130 USDT |
0.0120 USDT |
| 2023-04-12 |
0.0109 USDT |
11,061,092.8651 |
0.0115 USDT |
0.0105 USDT |
0.0116 USDT |
0.0110 USDT |
| 2023-04-11 |
0.0113 USDT |
9,784,185.4804 |
0.0109 USDT |
0.0108 USDT |
0.0119 USDT |
0.0116 USDT |
| 2023-04-10 |
0.0108 USDT |
10,684,793.0832 |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0108 USDT |
| 2023-04-09 |
0.0112 USDT |
14,527,566.6134 |
0.0119 USDT |
0.0106 USDT |
0.0121 USDT |
0.0108 USDT |
| 2023-04-08 |
0.0120 USDT |
17,594,358.3771 |
0.0117 USDT |
0.0112 USDT |
0.0130 USDT |
0.0124 USDT |
| 2023-04-07 |
0.0115 USDT |
28,514,318.9426 |
0.0107 USDT |
0.0101 USDT |
0.0128 USDT |
0.0117 USDT |
| 2023-04-06 |
0.0106 USDT |
12,614,498.9711 |
0.0113 USDT |
0.0101 USDT |
0.0113 USDT |
0.0105 USDT |
| 2023-04-05 |
0.0109 USDT |
77,014,698.3393 |
0.0093 USDT |
0.0092 USDT |
0.0134 USDT |
0.0109 USDT |
| 2023-04-04 |
0.0092 USDT |
12,396,744.2818 |
0.0093 USDT |
0.0090 USDT |
0.0095 USDT |
0.0092 USDT |
| 2023-04-03 |
0.0096 USDT |
16,998,746.2643 |
0.0100 USDT |
0.0092 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-04-02 |
0.0103 USDT |
15,468,807.1353 |
0.0102 USDT |
0.0098 USDT |
0.0111 USDT |
0.0100 USDT |
| 2023-04-01 |
0.0099 USDT |
16,286,492.5598 |
0.0101 USDT |
0.0096 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-03-31 |
0.0098 USDT |
31,134,694.7735 |
0.0098 USDT |
0.0091 USDT |
0.0111 USDT |
0.0099 USDT |
| 2023-03-30 |
0.0107 USDT |
15,594,922.5672 |
0.0114 USDT |
0.0100 USDT |
0.0115 USDT |
0.0103 USDT |
| 2023-03-29 |
0.0108 USDT |
18,752,114.1752 |
0.0103 USDT |
0.0102 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-03-28 |
0.0099 USDT |
15,264,732.1513 |
0.0100 USDT |
0.0095 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-03-27 |
0.0100 USDT |
30,759,299.9475 |
0.0105 USDT |
0.0096 USDT |
0.0105 USDT |
0.0100 USDT |
| 2023-03-26 |
0.0113 USDT |
33,265,720.4416 |
0.0098 USDT |
0.0098 USDT |
0.0123 USDT |
0.0107 USDT |
| 2023-03-25 |
0.0103 USDT |
21,392,790.6332 |
0.0106 USDT |
0.0096 USDT |
0.0109 USDT |
0.0100 USDT |
| 2023-03-24 |
0.0111 USDT |
24,228,812.9259 |
0.0114 USDT |
0.0100 USDT |
0.0120 USDT |
0.0106 USDT |
| 2023-03-23 |
0.0125 USDT |
18,292,682.9240 |
0.0125 USDT |
0.0110 USDT |
0.0138 USDT |
0.0116 USDT |
| 2023-03-22 |
0.0128 USDT |
35,095,940.6072 |
0.0142 USDT |
0.0115 USDT |
0.0145 USDT |
0.0127 USDT |
| 2023-03-21 |
0.0139 USDT |
27,742,848.4951 |
0.0125 USDT |
0.0120 USDT |
0.0157 USDT |
0.0145 USDT |
| 2023-03-20 |
0.0133 USDT |
31,322,230.3326 |
0.0130 USDT |
0.0121 USDT |
0.0143 USDT |
0.0127 USDT |
| 2023-03-19 |
0.0122 USDT |
67,613,369.4046 |
0.0104 USDT |
0.0094 USDT |
0.0144 USDT |
0.0129 USDT |
| 2023-03-18 |
0.0113 USDT |
18,436,066.6026 |
0.0113 USDT |
0.0102 USDT |
0.0123 USDT |
0.0105 USDT |
| 2023-03-17 |
0.0108 USDT |
32,342,733.0567 |
0.0101 USDT |
0.0095 USDT |
0.0123 USDT |
0.0113 USDT |
| 2023-03-16 |
0.0102 USDT |
11,662,437.0600 |
0.0100 USDT |
0.0097 USDT |
0.0109 USDT |
0.0101 USDT |
| 2023-03-15 |
0.0103 USDT |
42,883,151.5098 |
0.0113 USDT |
0.0092 USDT |
0.0118 USDT |
0.0101 USDT |
| 2023-03-14 |
0.0118 USDT |
24,263,872.1698 |
0.0116 USDT |
0.0105 USDT |
0.0135 USDT |
0.0114 USDT |
| 2023-03-13 |
0.0114 USDT |
29,933,057.7542 |
0.0098 USDT |
0.0097 USDT |
0.0125 USDT |
0.0115 USDT |
| 2023-03-12 |
0.0090 USDT |
7,220,968.3516 |
0.0093 USDT |
0.0086 USDT |
0.0096 USDT |
0.0096 USDT |
| 2023-03-11 |
0.0091 USDT |
7,071,970.8252 |
0.0092 USDT |
0.0086 USDT |
0.0095 USDT |
0.0092 USDT |
| 2023-03-10 |
0.0087 USDT |
15,038,178.6665 |
0.0093 USDT |
0.0080 USDT |
0.0095 USDT |
0.0088 USDT |
| 2023-03-09 |
0.0100 USDT |
14,970,358.4152 |
0.0102 USDT |
0.0095 USDT |
0.0107 USDT |
0.0096 USDT |
| 2023-03-08 |
0.0110 USDT |
8,972,793.2598 |
0.0111 USDT |
0.0103 USDT |
0.0117 USDT |
0.0107 USDT |
| 2023-03-07 |
0.0120 USDT |
8,973,791.8140 |
0.0125 USDT |
0.0110 USDT |
0.0130 USDT |
0.0113 USDT |
| 2023-03-06 |
0.0126 USDT |
10,215,880.5980 |
0.0123 USDT |
0.0122 USDT |
0.0131 USDT |
0.0125 USDT |
| 2023-03-05 |
0.0121 USDT |
9,656,648.4553 |
0.0121 USDT |
0.0114 USDT |
0.0127 USDT |
0.0121 USDT |
| 2023-03-04 |
0.0132 USDT |
4,390,915.0460 |
0.0132 USDT |
0.0127 USDT |
0.0136 USDT |
0.0132 USDT |
| 2023-03-03 |
0.0132 USDT |
10,845,080.2417 |
0.0142 USDT |
0.0120 USDT |
0.0144 USDT |
0.0134 USDT |
| 2023-03-02 |
0.0145 USDT |
27,753,047.6981 |
0.0164 USDT |
0.0134 USDT |
0.0164 USDT |
0.0138 USDT |
| 2023-03-01 |
0.0165 USDT |
10,596,056.8859 |
0.0167 USDT |
0.0155 USDT |
0.0171 USDT |
0.0161 USDT |
| 2023-02-28 |
0.0173 USDT |
7,979,418.9333 |
0.0170 USDT |
0.0164 USDT |
0.0186 USDT |
0.0166 USDT |
| 2023-02-27 |
0.0178 USDT |
7,268,570.8177 |
0.0186 USDT |
0.0171 USDT |
0.0188 USDT |
0.0171 USDT |
| 2023-02-26 |
0.0182 USDT |
15,041,832.3967 |
0.0161 USDT |
0.0157 USDT |
0.0196 USDT |
0.0183 USDT |
| 2023-02-25 |
0.0167 USDT |
8,008,809.6942 |
0.0170 USDT |
0.0158 USDT |
0.0176 USDT |
0.0167 USDT |