Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.0071 USDT |
459,520.5000 |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-11-18 |
0.0072 USDT |
4,181,660.7000 |
0.0069 USDT |
0.0067 USDT |
0.0077 USDT |
0.0073 USDT |
| 2025-11-17 |
0.0073 USDT |
3,127,160.9000 |
0.0077 USDT |
0.0068 USDT |
0.0080 USDT |
0.0069 USDT |
| 2025-11-16 |
0.0079 USDT |
3,054,532.8000 |
0.0078 USDT |
0.0074 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-11-15 |
0.0081 USDT |
206,667.0000 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-11-14 |
0.0082 USDT |
6,337,578.1000 |
0.0086 USDT |
0.0078 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-11-13 |
0.0091 USDT |
877,111.7000 |
0.0093 USDT |
0.0085 USDT |
0.0097 USDT |
0.0087 USDT |
| 2025-11-12 |
0.0093 USDT |
602,253.7000 |
0.0090 USDT |
0.0090 USDT |
0.0099 USDT |
0.0093 USDT |
| 2025-11-11 |
0.0095 USDT |
527,521.6000 |
0.0098 USDT |
0.0092 USDT |
0.0099 USDT |
0.0092 USDT |
| 2025-11-10 |
0.0099 USDT |
1,882,881.6000 |
0.0097 USDT |
0.0095 USDT |
0.0106 USDT |
0.0097 USDT |
| 2025-11-09 |
0.0088 USDT |
749,593.6000 |
0.0091 USDT |
0.0086 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-11-08 |
0.0091 USDT |
519,875.6000 |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-11-07 |
0.0083 USDT |
443,757.3000 |
0.0086 USDT |
0.0080 USDT |
0.0086 USDT |
0.0084 USDT |
| 2025-11-06 |
0.0087 USDT |
1,581,141.4000 |
0.0087 USDT |
0.0084 USDT |
0.0091 USDT |
0.0087 USDT |
| 2025-11-05 |
0.0086 USDT |
1,512,096.1000 |
0.0083 USDT |
0.0081 USDT |
0.0091 USDT |
0.0086 USDT |
| 2025-11-04 |
0.0092 USDT |
752,531.2000 |
0.0095 USDT |
0.0087 USDT |
0.0096 USDT |
0.0091 USDT |
| 2025-11-03 |
0.0098 USDT |
6,550,483.6100 |
0.0111 USDT |
0.0089 USDT |
0.0112 USDT |
0.0095 USDT |
| 2025-11-02 |
0.0114 USDT |
1,318,845.3000 |
0.0117 USDT |
0.0112 USDT |
0.0119 USDT |
0.0112 USDT |
| 2025-11-01 |
0.0114 USDT |
1,303,822.8000 |
0.0110 USDT |
0.0107 USDT |
0.0121 USDT |
0.0114 USDT |
| 2025-10-31 |
0.0109 USDT |
246,369.5000 |
0.0110 USDT |
0.0105 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-10-30 |
0.0109 USDT |
11,450,387.4000 |
0.0124 USDT |
0.0100 USDT |
0.0127 USDT |
0.0107 USDT |
| 2025-10-29 |
0.0129 USDT |
637,911.9000 |
0.0129 USDT |
0.0126 USDT |
0.0132 USDT |
0.0127 USDT |
| 2025-10-28 |
0.0133 USDT |
951,418.4000 |
0.0139 USDT |
0.0125 USDT |
0.0140 USDT |
0.0131 USDT |
| 2025-10-27 |
0.0138 USDT |
1,265,424.5000 |
0.0138 USDT |
0.0134 USDT |
0.0145 USDT |
0.0136 USDT |
| 2025-10-26 |
0.0134 USDT |
1,456,827.9000 |
0.0128 USDT |
0.0126 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-10-25 |
0.0129 USDT |
3,566,036.6000 |
0.0126 USDT |
0.0118 USDT |
0.0138 USDT |
0.0128 USDT |
| 2025-10-24 |
0.0127 USDT |
1,846,592.3000 |
0.0132 USDT |
0.0121 USDT |
0.0135 USDT |
0.0126 USDT |
| 2025-10-23 |
0.0129 USDT |
9,415,500.9000 |
0.0111 USDT |
0.0106 USDT |
0.0144 USDT |
0.0132 USDT |
| 2025-10-22 |
0.0121 USDT |
5,654,959.8700 |
0.0134 USDT |
0.0105 USDT |
0.0137 USDT |
0.0122 USDT |
| 2025-10-21 |
0.0140 USDT |
1,834,732.6900 |
0.0137 USDT |
0.0129 USDT |
0.0150 USDT |
0.0138 USDT |
| 2025-10-20 |
0.0136 USDT |
1,610,784.7700 |
0.0136 USDT |
0.0128 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-10-19 |
0.0132 USDT |
1,876,324.0100 |
0.0130 USDT |
0.0127 USDT |
0.0140 USDT |
0.0134 USDT |
| 2025-10-18 |
0.0115 USDT |
1,253,074.6500 |
0.0121 USDT |
0.0106 USDT |
0.0121 USDT |
0.0118 USDT |
| 2025-10-17 |
0.0123 USDT |
12,140,270.2500 |
0.0109 USDT |
0.0097 USDT |
0.0165 USDT |
0.0121 USDT |
| 2025-10-16 |
0.0112 USDT |
14,765,993.6800 |
0.0127 USDT |
0.0091 USDT |
0.0139 USDT |
0.0109 USDT |
| 2025-10-15 |
0.0132 USDT |
1,665,719.0500 |
0.0136 USDT |
0.0125 USDT |
0.0141 USDT |
0.0126 USDT |
| 2025-10-14 |
0.0137 USDT |
2,285,203.2200 |
0.0146 USDT |
0.0130 USDT |
0.0147 USDT |
0.0136 USDT |
| 2025-10-13 |
0.0143 USDT |
306,343.9100 |
0.0141 USDT |
0.0140 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-10-12 |
0.0136 USDT |
1,616,039.5300 |
0.0135 USDT |
0.0129 USDT |
0.0150 USDT |
0.0141 USDT |
| 2025-10-11 |
0.0140 USDT |
3,985,373.3900 |
0.0145 USDT |
0.0127 USDT |
0.0154 USDT |
0.0138 USDT |
| 2025-10-10 |
0.0161 USDT |
704,512.1100 |
0.0163 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-10-09 |
0.0165 USDT |
1,777,668.4600 |
0.0170 USDT |
0.0158 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-10-08 |
0.0166 USDT |
802,455.8400 |
0.0166 USDT |
0.0161 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-10-07 |
0.0174 USDT |
3,021,770.8800 |
0.0167 USDT |
0.0165 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-10-06 |
0.0161 USDT |
1,357,139.8500 |
0.0158 USDT |
0.0156 USDT |
0.0167 USDT |
0.0166 USDT |
| 2025-10-05 |
0.0160 USDT |
930,277.9100 |
0.0156 USDT |
0.0155 USDT |
0.0163 USDT |
0.0158 USDT |
| 2025-10-04 |
0.0156 USDT |
706,153.5400 |
0.0157 USDT |
0.0155 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-10-03 |
0.0156 USDT |
2,320,421.9400 |
0.0156 USDT |
0.0150 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-10-02 |
0.0156 USDT |
2,749,337.6200 |
0.0155 USDT |
0.0150 USDT |
0.0164 USDT |
0.0155 USDT |
| 2025-10-01 |
0.0153 USDT |
550,944.0700 |
0.0148 USDT |
0.0145 USDT |
0.0157 USDT |
0.0156 USDT |