Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.0070 USDT |
11,277,696.0064 |
0.0078 USDT |
0.0061 USDT |
0.0079 USDT |
0.0064 USDT |
| 2022-04-28 |
0.0076 USDT |
3,062,631.9905 |
0.0076 USDT |
0.0073 USDT |
0.0080 USDT |
0.0077 USDT |
| 2022-04-27 |
0.0076 USDT |
1,508,900.6533 |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0076 USDT |
| 2022-04-26 |
0.0083 USDT |
5,602,721.6708 |
0.0085 USDT |
0.0077 USDT |
0.0087 USDT |
0.0079 USDT |
| 2022-04-25 |
0.0083 USDT |
6,825,869.4159 |
0.0086 USDT |
0.0078 USDT |
0.0087 USDT |
0.0083 USDT |
| 2022-04-24 |
0.0091 USDT |
3,690,880.3184 |
0.0094 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-04-23 |
0.0091 USDT |
1,130,183.4056 |
0.0090 USDT |
0.0088 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-04-22 |
0.0092 USDT |
1,736,897.1992 |
0.0094 USDT |
0.0090 USDT |
0.0094 USDT |
0.0091 USDT |
| 2022-04-21 |
0.0097 USDT |
4,700,667.9455 |
0.0098 USDT |
0.0091 USDT |
0.0100 USDT |
0.0092 USDT |
| 2022-04-20 |
0.0100 USDT |
2,064,111.8876 |
0.0103 USDT |
0.0095 USDT |
0.0104 USDT |
0.0098 USDT |
| 2022-04-19 |
0.0100 USDT |
4,205,463.3527 |
0.0101 USDT |
0.0097 USDT |
0.0106 USDT |
0.0102 USDT |
| 2022-04-18 |
0.0099 USDT |
3,183,315.1904 |
0.0102 USDT |
0.0096 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-04-17 |
0.0105 USDT |
6,817,939.5511 |
0.0102 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-04-16 |
0.0104 USDT |
7,362,817.6803 |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0102 USDT |
| 2022-04-15 |
0.0104 USDT |
2,937,694.2382 |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-04-14 |
0.0108 USDT |
3,728,252.8650 |
0.0111 USDT |
0.0102 USDT |
0.0112 USDT |
0.0104 USDT |
| 2022-04-13 |
0.0110 USDT |
4,016,989.4428 |
0.0109 USDT |
0.0108 USDT |
0.0112 USDT |
0.0109 USDT |
| 2022-04-12 |
0.0111 USDT |
2,906,623.3890 |
0.0108 USDT |
0.0107 USDT |
0.0116 USDT |
0.0109 USDT |
| 2022-04-11 |
0.0110 USDT |
4,071,477.7946 |
0.0117 USDT |
0.0103 USDT |
0.0118 USDT |
0.0108 USDT |
| 2022-04-10 |
0.0118 USDT |
3,962,610.7899 |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-04-09 |
0.0115 USDT |
2,676,515.1901 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2022-04-08 |
0.0119 USDT |
4,555,384.4965 |
0.0119 USDT |
0.0116 USDT |
0.0122 USDT |
0.0116 USDT |
| 2022-04-07 |
0.0117 USDT |
6,196,863.7859 |
0.0121 USDT |
0.0114 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-04-06 |
0.0125 USDT |
6,901,167.0021 |
0.0129 USDT |
0.0119 USDT |
0.0129 USDT |
0.0121 USDT |
| 2022-04-05 |
0.0131 USDT |
3,632,912.9447 |
0.0130 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2022-04-04 |
0.0129 USDT |
2,853,756.1926 |
0.0135 USDT |
0.0124 USDT |
0.0136 USDT |
0.0130 USDT |
| 2022-04-03 |
0.0134 USDT |
2,172,295.8800 |
0.0133 USDT |
0.0132 USDT |
0.0137 USDT |
0.0134 USDT |
| 2022-04-02 |
0.0134 USDT |
2,203,557.0605 |
0.0132 USDT |
0.0131 USDT |
0.0137 USDT |
0.0134 USDT |
| 2022-04-01 |
0.0129 USDT |
4,807,382.8674 |
0.0126 USDT |
0.0122 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-03-31 |
0.0134 USDT |
4,907,387.1613 |
0.0139 USDT |
0.0126 USDT |
0.0139 USDT |
0.0126 USDT |
| 2022-03-30 |
0.0137 USDT |
6,106,457.4717 |
0.0136 USDT |
0.0130 USDT |
0.0144 USDT |
0.0139 USDT |
| 2022-03-29 |
0.0136 USDT |
12,900,313.9422 |
0.0133 USDT |
0.0129 USDT |
0.0144 USDT |
0.0137 USDT |
| 2022-03-28 |
0.0128 USDT |
9,727,213.8587 |
0.0128 USDT |
0.0122 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-03-27 |
0.0126 USDT |
3,908,053.3666 |
0.0124 USDT |
0.0124 USDT |
0.0130 USDT |
0.0127 USDT |
| 2022-03-26 |
0.0124 USDT |
5,714,162.3989 |
0.0121 USDT |
0.0121 USDT |
0.0128 USDT |
0.0123 USDT |
| 2022-03-25 |
0.0123 USDT |
4,874,435.0774 |
0.0122 USDT |
0.0118 USDT |
0.0127 USDT |
0.0122 USDT |
| 2022-03-24 |
0.0120 USDT |
6,837,428.7722 |
0.0118 USDT |
0.0114 USDT |
0.0127 USDT |
0.0121 USDT |
| 2022-03-23 |
0.0117 USDT |
2,126,254.6614 |
0.0117 USDT |
0.0115 USDT |
0.0119 USDT |
0.0117 USDT |
| 2022-03-22 |
0.0120 USDT |
3,639,695.2528 |
0.0114 USDT |
0.0112 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-03-21 |
0.0114 USDT |
3,108,058.1226 |
0.0114 USDT |
0.0110 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-03-20 |
0.0118 USDT |
4,350,980.7367 |
0.0124 USDT |
0.0112 USDT |
0.0125 USDT |
0.0114 USDT |
| 2022-03-19 |
0.0125 USDT |
12,234,088.2801 |
0.0119 USDT |
0.0116 USDT |
0.0142 USDT |
0.0124 USDT |
| 2022-03-18 |
0.0117 USDT |
1,850,944.0253 |
0.0118 USDT |
0.0113 USDT |
0.0120 USDT |
0.0118 USDT |
| 2022-03-17 |
0.0117 USDT |
2,654,812.6982 |
0.0120 USDT |
0.0114 USDT |
0.0122 USDT |
0.0116 USDT |
| 2022-03-16 |
0.0118 USDT |
3,425,430.7775 |
0.0119 USDT |
0.0114 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-03-15 |
0.0118 USDT |
2,563,122.9222 |
0.0114 USDT |
0.0114 USDT |
0.0122 USDT |
0.0120 USDT |
| 2022-03-14 |
0.0115 USDT |
3,134,313.4719 |
0.0110 USDT |
0.0109 USDT |
0.0120 USDT |
0.0113 USDT |
| 2022-03-13 |
0.0115 USDT |
5,108,605.9720 |
0.0120 USDT |
0.0111 USDT |
0.0120 USDT |
0.0112 USDT |
| 2022-03-12 |
0.0119 USDT |
3,717,164.8058 |
0.0116 USDT |
0.0114 USDT |
0.0124 USDT |
0.0120 USDT |
| 2022-03-11 |
0.0116 USDT |
4,072,893.0181 |
0.0119 USDT |
0.0112 USDT |
0.0121 USDT |
0.0113 USDT |