Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
0.0282 USDT |
6,678,794.9204 |
0.0289 USDT |
0.0268 USDT |
0.0310 USDT |
0.0276 USDT |
| 2021-10-10 |
0.0293 USDT |
3,502,791.4495 |
0.0294 USDT |
0.0285 USDT |
0.0306 USDT |
0.0287 USDT |
| 2021-10-09 |
0.0290 USDT |
6,235,247.1012 |
0.0289 USDT |
0.0278 USDT |
0.0310 USDT |
0.0291 USDT |
| 2021-10-08 |
0.0296 USDT |
3,330,520.0804 |
0.0292 USDT |
0.0285 USDT |
0.0315 USDT |
0.0291 USDT |
| 2021-10-07 |
0.0296 USDT |
3,097,991.7548 |
0.0303 USDT |
0.0281 USDT |
0.0313 USDT |
0.0291 USDT |
| 2021-10-06 |
0.0307 USDT |
4,060,150.6996 |
0.0312 USDT |
0.0295 USDT |
0.0320 USDT |
0.0303 USDT |
| 2021-10-05 |
0.0306 USDT |
5,677,360.8159 |
0.0314 USDT |
0.0292 USDT |
0.0322 USDT |
0.0312 USDT |
| 2021-10-04 |
0.0318 USDT |
6,159,179.0567 |
0.0334 USDT |
0.0283 USDT |
0.0341 USDT |
0.0309 USDT |
| 2021-10-03 |
0.0332 USDT |
4,187,081.6594 |
0.0327 USDT |
0.0324 USDT |
0.0355 USDT |
0.0331 USDT |
| 2021-10-02 |
0.0327 USDT |
2,948,709.6775 |
0.0329 USDT |
0.0318 USDT |
0.0338 USDT |
0.0334 USDT |
| 2021-10-01 |
0.0301 USDT |
4,545,544.2988 |
0.0270 USDT |
0.0269 USDT |
0.0330 USDT |
0.0314 USDT |
| 2021-09-30 |
0.0276 USDT |
3,011,958.5469 |
0.0264 USDT |
0.0263 USDT |
0.0289 USDT |
0.0280 USDT |
| 2021-09-29 |
0.0264 USDT |
3,412,931.8172 |
0.0259 USDT |
0.0256 USDT |
0.0275 USDT |
0.0262 USDT |
| 2021-09-28 |
0.0268 USDT |
3,149,243.6668 |
0.0275 USDT |
0.0259 USDT |
0.0279 USDT |
0.0264 USDT |
| 2021-09-27 |
0.0289 USDT |
2,931,357.4265 |
0.0289 USDT |
0.0272 USDT |
0.0301 USDT |
0.0278 USDT |
| 2021-09-26 |
0.0275 USDT |
4,741,259.9180 |
0.0277 USDT |
0.0250 USDT |
0.0303 USDT |
0.0290 USDT |
| 2021-09-25 |
0.0277 USDT |
4,440,130.8400 |
0.0279 USDT |
0.0265 USDT |
0.0289 USDT |
0.0278 USDT |
| 2021-09-24 |
0.0290 USDT |
9,481,174.0701 |
0.0311 USDT |
0.0243 USDT |
0.0359 USDT |
0.0281 USDT |
| 2021-09-23 |
0.0305 USDT |
5,041,896.4379 |
0.0307 USDT |
0.0292 USDT |
0.0329 USDT |
0.0320 USDT |
| 2021-09-22 |
0.0272 USDT |
6,840,674.9704 |
0.0230 USDT |
0.0225 USDT |
0.0328 USDT |
0.0301 USDT |
| 2021-09-21 |
0.0254 USDT |
5,002,553.4631 |
0.0267 USDT |
0.0235 USDT |
0.0270 USDT |
0.0238 USDT |
| 2021-09-20 |
0.0288 USDT |
8,381,570.4065 |
0.0321 USDT |
0.0260 USDT |
0.0323 USDT |
0.0270 USDT |
| 2021-09-19 |
0.0339 USDT |
5,044,961.9707 |
0.0363 USDT |
0.0311 USDT |
0.0368 USDT |
0.0319 USDT |
| 2021-09-18 |
0.0359 USDT |
9,183,969.1025 |
0.0341 USDT |
0.0333 USDT |
0.0413 USDT |
0.0355 USDT |
| 2021-09-17 |
0.0341 USDT |
12,766,591.9259 |
0.0343 USDT |
0.0318 USDT |
0.0362 USDT |
0.0351 USDT |
| 2021-09-16 |
0.0397 USDT |
66,083,103.4269 |
0.0350 USDT |
0.0314 USDT |
0.0488 USDT |
0.0332 USDT |
| 2021-09-15 |
0.0311 USDT |
29,370,769.0596 |
0.0227 USDT |
0.0218 USDT |
0.0400 USDT |
0.0351 USDT |
| 2021-09-14 |
0.0232 USDT |
4,846,335.9434 |
0.0229 USDT |
0.0221 USDT |
0.0246 USDT |
0.0226 USDT |
| 2021-09-13 |
0.0223 USDT |
3,084,671.3698 |
0.0232 USDT |
0.0211 USDT |
0.0238 USDT |
0.0230 USDT |
| 2021-09-12 |
0.0215 USDT |
5,205,477.6951 |
0.0200 USDT |
0.0195 USDT |
0.0234 USDT |
0.0222 USDT |
| 2021-09-11 |
0.0193 USDT |
3,016,992.2959 |
0.0196 USDT |
0.0186 USDT |
0.0202 USDT |
0.0197 USDT |
| 2021-09-10 |
0.0204 USDT |
3,805,997.3035 |
0.0197 USDT |
0.0191 USDT |
0.0223 USDT |
0.0194 USDT |
| 2021-09-09 |
0.0219 USDT |
3,524,611.1865 |
0.0218 USDT |
0.0206 USDT |
0.0233 USDT |
0.0215 USDT |
| 2021-09-08 |
0.0218 USDT |
2,397,284.2133 |
0.0224 USDT |
0.0201 USDT |
0.0233 USDT |
0.0218 USDT |
| 2021-09-07 |
0.0250 USDT |
3,511,408.1042 |
0.0269 USDT |
0.0212 USDT |
0.0278 USDT |
0.0226 USDT |
| 2021-09-06 |
0.0274 USDT |
2,986,305.9985 |
0.0272 USDT |
0.0265 USDT |
0.0286 USDT |
0.0267 USDT |
| 2021-09-05 |
0.0266 USDT |
2,962,397.2445 |
0.0259 USDT |
0.0253 USDT |
0.0285 USDT |
0.0281 USDT |
| 2021-09-04 |
0.0259 USDT |
2,241,220.2499 |
0.0256 USDT |
0.0252 USDT |
0.0266 USDT |
0.0258 USDT |
| 2021-09-03 |
0.0269 USDT |
4,448,106.2375 |
0.0256 USDT |
0.0245 USDT |
0.0303 USDT |
0.0255 USDT |
| 2021-09-02 |
0.0256 USDT |
3,624,196.3298 |
0.0265 USDT |
0.0240 USDT |
0.0276 USDT |
0.0252 USDT |
| 2021-09-01 |
0.0250 USDT |
1,771,383.2792 |
0.0245 USDT |
0.0235 USDT |
0.0266 USDT |
0.0259 USDT |
| 2021-08-31 |
0.0253 USDT |
2,972,115.4562 |
0.0259 USDT |
0.0242 USDT |
0.0267 USDT |
0.0243 USDT |
| 2021-08-30 |
0.0260 USDT |
1,840,089.6448 |
0.0269 USDT |
0.0245 USDT |
0.0269 USDT |
0.0264 USDT |
| 2021-08-29 |
0.0265 USDT |
1,637,717.0317 |
0.0268 USDT |
0.0254 USDT |
0.0276 USDT |
0.0271 USDT |
| 2021-08-28 |
0.0274 USDT |
2,378,475.2077 |
0.0288 USDT |
0.0263 USDT |
0.0293 USDT |
0.0267 USDT |
| 2021-08-27 |
0.0274 USDT |
2,650,045.9866 |
0.0285 USDT |
0.0263 USDT |
0.0290 USDT |
0.0286 USDT |
| 2021-08-26 |
0.0281 USDT |
3,413,168.9396 |
0.0290 USDT |
0.0259 USDT |
0.0317 USDT |
0.0288 USDT |
| 2021-08-25 |
0.0282 USDT |
2,855,441.5169 |
0.0277 USDT |
0.0266 USDT |
0.0300 USDT |
0.0288 USDT |
| 2021-08-24 |
0.0292 USDT |
1,951,351.8163 |
0.0305 USDT |
0.0279 USDT |
0.0309 USDT |
0.0280 USDT |
| 2021-08-23 |
0.0293 USDT |
6,782,719.4757 |
0.0260 USDT |
0.0258 USDT |
0.0323 USDT |
0.0303 USDT |