Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.0154 USDT |
15,282,566.5269 |
0.0145 USDT |
0.0142 USDT |
0.0171 USDT |
0.0151 USDT |
| 2023-02-23 |
0.0142 USDT |
16,189,024.2287 |
0.0138 USDT |
0.0135 USDT |
0.0151 USDT |
0.0144 USDT |
| 2023-02-22 |
0.0134 USDT |
30,440,995.1298 |
0.0158 USDT |
0.0123 USDT |
0.0158 USDT |
0.0133 USDT |
| 2023-02-21 |
0.0159 USDT |
21,819,875.6370 |
0.0153 USDT |
0.0150 USDT |
0.0170 USDT |
0.0156 USDT |
| 2023-02-20 |
0.0165 USDT |
20,014,441.7927 |
0.0173 USDT |
0.0151 USDT |
0.0180 USDT |
0.0151 USDT |
| 2023-02-19 |
0.0183 USDT |
16,788,229.9568 |
0.0197 USDT |
0.0165 USDT |
0.0204 USDT |
0.0171 USDT |
| 2023-02-18 |
0.0200 USDT |
20,503,819.3729 |
0.0222 USDT |
0.0182 USDT |
0.0230 USDT |
0.0190 USDT |
| 2023-02-17 |
0.0221 USDT |
21,859,858.1738 |
0.0208 USDT |
0.0205 USDT |
0.0235 USDT |
0.0226 USDT |
| 2023-02-16 |
0.0237 USDT |
25,388,152.6432 |
0.0256 USDT |
0.0220 USDT |
0.0265 USDT |
0.0222 USDT |
| 2023-02-15 |
0.0210 USDT |
21,611,532.8227 |
0.0209 USDT |
0.0197 USDT |
0.0229 USDT |
0.0224 USDT |
| 2023-02-14 |
0.0208 USDT |
24,017,839.4694 |
0.0202 USDT |
0.0190 USDT |
0.0227 USDT |
0.0211 USDT |
| 2023-02-13 |
0.0190 USDT |
27,075,000.0791 |
0.0213 USDT |
0.0171 USDT |
0.0214 USDT |
0.0202 USDT |
| 2023-02-12 |
0.0212 USDT |
42,327,679.7306 |
0.0181 USDT |
0.0174 USDT |
0.0242 USDT |
0.0212 USDT |
| 2023-02-11 |
0.0186 USDT |
18,586,718.4885 |
0.0178 USDT |
0.0172 USDT |
0.0201 USDT |
0.0176 USDT |
| 2023-02-10 |
0.0167 USDT |
38,322,310.3740 |
0.0160 USDT |
0.0144 USDT |
0.0195 USDT |
0.0180 USDT |
| 2023-02-09 |
0.0169 USDT |
56,342,872.6279 |
0.0192 USDT |
0.0140 USDT |
0.0200 USDT |
0.0157 USDT |
| 2023-02-08 |
0.0173 USDT |
42,892,993.7864 |
0.0199 USDT |
0.0137 USDT |
0.0211 USDT |
0.0158 USDT |
| 2023-02-07 |
0.0181 USDT |
88,970,642.4535 |
0.0156 USDT |
0.0142 USDT |
0.0235 USDT |
0.0212 USDT |
| 2023-02-06 |
0.0113 USDT |
42,645,458.8975 |
0.0112 USDT |
0.0098 USDT |
0.0136 USDT |
0.0133 USDT |
| 2023-02-05 |
0.0101 USDT |
43,949,514.2825 |
0.0085 USDT |
0.0081 USDT |
0.0120 USDT |
0.0099 USDT |
| 2023-02-04 |
0.0094 USDT |
63,742,085.1545 |
0.0082 USDT |
0.0080 USDT |
0.0110 USDT |
0.0087 USDT |
| 2023-02-03 |
0.0074 USDT |
60,204,732.3858 |
0.0061 USDT |
0.0059 USDT |
0.0096 USDT |
0.0080 USDT |
| 2023-02-02 |
0.0058 USDT |
19,511,319.9682 |
0.0053 USDT |
0.0052 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-02-01 |
0.0053 USDT |
12,737,607.5748 |
0.0054 USDT |
0.0049 USDT |
0.0058 USDT |
0.0053 USDT |
| 2023-01-31 |
0.0052 USDT |
20,441,749.8897 |
0.0051 USDT |
0.0049 USDT |
0.0057 USDT |
0.0053 USDT |
| 2023-01-30 |
0.0054 USDT |
14,435,476.9712 |
0.0059 USDT |
0.0049 USDT |
0.0059 USDT |
0.0052 USDT |
| 2023-01-29 |
0.0062 USDT |
21,915,969.8055 |
0.0061 USDT |
0.0056 USDT |
0.0068 USDT |
0.0060 USDT |
| 2023-01-28 |
0.0058 USDT |
18,013,006.6671 |
0.0058 USDT |
0.0055 USDT |
0.0065 USDT |
0.0060 USDT |
| 2023-01-27 |
0.0055 USDT |
10,509,577.4154 |
0.0053 USDT |
0.0052 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-01-26 |
0.0055 USDT |
12,112,692.9552 |
0.0055 USDT |
0.0052 USDT |
0.0058 USDT |
0.0054 USDT |
| 2023-01-25 |
0.0056 USDT |
15,300,351.5715 |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-01-24 |
0.0061 USDT |
12,141,471.3171 |
0.0059 USDT |
0.0057 USDT |
0.0064 USDT |
0.0058 USDT |
| 2023-01-23 |
0.0061 USDT |
10,650,739.2749 |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2023-01-22 |
0.0063 USDT |
24,303,468.9146 |
0.0065 USDT |
0.0058 USDT |
0.0070 USDT |
0.0060 USDT |
| 2023-01-21 |
0.0066 USDT |
18,764,104.0006 |
0.0063 USDT |
0.0062 USDT |
0.0068 USDT |
0.0065 USDT |
| 2023-01-20 |
0.0059 USDT |
15,034,810.7248 |
0.0059 USDT |
0.0056 USDT |
0.0065 USDT |
0.0060 USDT |
| 2023-01-19 |
0.0054 USDT |
29,506,710.0776 |
0.0056 USDT |
0.0050 USDT |
0.0060 USDT |
0.0055 USDT |
| 2023-01-18 |
0.0061 USDT |
54,368,109.1039 |
0.0065 USDT |
0.0049 USDT |
0.0073 USDT |
0.0055 USDT |
| 2023-01-17 |
0.0062 USDT |
68,259,897.0755 |
0.0053 USDT |
0.0052 USDT |
0.0075 USDT |
0.0065 USDT |
| 2023-01-16 |
0.0055 USDT |
31,062,547.7616 |
0.0057 USDT |
0.0051 USDT |
0.0062 USDT |
0.0054 USDT |
| 2023-01-15 |
0.0054 USDT |
69,225,255.8533 |
0.0047 USDT |
0.0045 USDT |
0.0067 USDT |
0.0064 USDT |
| 2023-01-14 |
0.0059 USDT |
105,125,051.6109 |
0.0067 USDT |
0.0046 USDT |
0.0072 USDT |
0.0047 USDT |
| 2023-01-13 |
0.0057 USDT |
222,875,516.1209 |
0.0050 USDT |
0.0040 USDT |
0.0075 USDT |
0.0066 USDT |
| 2023-01-12 |
0.0037 USDT |
143,127,598.8282 |
0.0047 USDT |
0.0030 USDT |
0.0049 USDT |
0.0045 USDT |
| 2023-01-11 |
0.0043 USDT |
209,189,259.8476 |
0.0027 USDT |
0.0027 USDT |
0.0078 USDT |
0.0041 USDT |
| 2023-01-10 |
0.0025 USDT |
57,363,853.6670 |
0.0020 USDT |
0.0019 USDT |
0.0030 USDT |
0.0028 USDT |
| 2023-01-09 |
0.0021 USDT |
52,173,305.2040 |
0.0020 USDT |
0.0019 USDT |
0.0023 USDT |
0.0020 USDT |
| 2023-01-08 |
0.0020 USDT |
138,810,910.0943 |
0.0016 USDT |
0.0015 USDT |
0.0024 USDT |
0.0020 USDT |
| 2023-01-07 |
0.0016 USDT |
2,291,031.4887 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-01-06 |
0.0016 USDT |
2,149,614.9559 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |