Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
0.0257 USDT |
1,884,175.5117 |
0.0262 USDT |
0.0252 USDT |
0.0265 USDT |
0.0261 USDT |
| 2021-08-21 |
0.0264 USDT |
1,799,398.0049 |
0.0269 USDT |
0.0252 USDT |
0.0279 USDT |
0.0263 USDT |
| 2021-08-20 |
0.0255 USDT |
3,082,370.3628 |
0.0230 USDT |
0.0226 USDT |
0.0280 USDT |
0.0267 USDT |
| 2021-08-19 |
0.0222 USDT |
3,327,595.8702 |
0.0227 USDT |
0.0211 USDT |
0.0234 USDT |
0.0232 USDT |
| 2021-08-18 |
0.0228 USDT |
3,537,764.7164 |
0.0231 USDT |
0.0220 USDT |
0.0240 USDT |
0.0226 USDT |
| 2021-08-17 |
0.0257 USDT |
1,375,617.0146 |
0.0268 USDT |
0.0234 USDT |
0.0270 USDT |
0.0240 USDT |
| 2021-08-16 |
0.0270 USDT |
2,854,426.6706 |
0.0254 USDT |
0.0252 USDT |
0.0298 USDT |
0.0268 USDT |
| 2021-08-15 |
0.0257 USDT |
2,257,084.3928 |
0.0261 USDT |
0.0240 USDT |
0.0273 USDT |
0.0255 USDT |
| 2021-08-14 |
0.0276 USDT |
3,768,512.0349 |
0.0284 USDT |
0.0255 USDT |
0.0296 USDT |
0.0258 USDT |
| 2021-08-13 |
0.0287 USDT |
2,177,914.9723 |
0.0283 USDT |
0.0274 USDT |
0.0300 USDT |
0.0295 USDT |
| 2021-08-12 |
0.0288 USDT |
2,867,527.6152 |
0.0286 USDT |
0.0261 USDT |
0.0320 USDT |
0.0277 USDT |
| 2021-08-11 |
0.0276 USDT |
4,211,605.6106 |
0.0250 USDT |
0.0246 USDT |
0.0312 USDT |
0.0292 USDT |
| 2021-08-10 |
0.0233 USDT |
2,850,431.2948 |
0.0218 USDT |
0.0215 USDT |
0.0258 USDT |
0.0246 USDT |
| 2021-08-09 |
0.0214 USDT |
1,901,276.0035 |
0.0224 USDT |
0.0206 USDT |
0.0224 USDT |
0.0218 USDT |
| 2021-08-08 |
0.0227 USDT |
2,465,940.2246 |
0.0221 USDT |
0.0220 USDT |
0.0241 USDT |
0.0221 USDT |
| 2021-08-07 |
0.0216 USDT |
2,533,450.9943 |
0.0211 USDT |
0.0203 USDT |
0.0232 USDT |
0.0217 USDT |
| 2021-08-06 |
0.0210 USDT |
2,478,701.9196 |
0.0213 USDT |
0.0201 USDT |
0.0216 USDT |
0.0211 USDT |
| 2021-08-05 |
0.0210 USDT |
2,340,706.0437 |
0.0214 USDT |
0.0195 USDT |
0.0220 USDT |
0.0214 USDT |
| 2021-08-04 |
0.0208 USDT |
2,238,260.7728 |
0.0194 USDT |
0.0191 USDT |
0.0224 USDT |
0.0214 USDT |
| 2021-08-03 |
0.0200 USDT |
1,103,325.3445 |
0.0216 USDT |
0.0190 USDT |
0.0216 USDT |
0.0194 USDT |
| 2021-08-02 |
0.0214 USDT |
791,878.3842 |
0.0223 USDT |
0.0204 USDT |
0.0223 USDT |
0.0215 USDT |
| 2021-08-01 |
0.0224 USDT |
978,543.9385 |
0.0224 USDT |
0.0215 USDT |
0.0234 USDT |
0.0226 USDT |
| 2021-07-31 |
0.0214 USDT |
1,721,387.4766 |
0.0200 USDT |
0.0200 USDT |
0.0230 USDT |
0.0224 USDT |
| 2021-07-30 |
0.0200 USDT |
1,495,576.3505 |
0.0206 USDT |
0.0191 USDT |
0.0210 USDT |
0.0200 USDT |
| 2021-07-29 |
0.0199 USDT |
1,912,334.9955 |
0.0193 USDT |
0.0186 USDT |
0.0210 USDT |
0.0209 USDT |
| 2021-07-28 |
0.0185 USDT |
2,215,337.0709 |
0.0187 USDT |
0.0170 USDT |
0.0210 USDT |
0.0187 USDT |
| 2021-07-27 |
0.0185 USDT |
1,499,506.8214 |
0.0178 USDT |
0.0172 USDT |
0.0196 USDT |
0.0183 USDT |
| 2021-07-26 |
0.0182 USDT |
2,805,751.3997 |
0.0160 USDT |
0.0160 USDT |
0.0196 USDT |
0.0180 USDT |
| 2021-07-25 |
0.0156 USDT |
1,741,357.8323 |
0.0154 USDT |
0.0147 USDT |
0.0163 USDT |
0.0160 USDT |
| 2021-07-24 |
0.0147 USDT |
2,960,044.1681 |
0.0136 USDT |
0.0135 USDT |
0.0162 USDT |
0.0155 USDT |
| 2021-07-23 |
0.0133 USDT |
688,507.7502 |
0.0135 USDT |
0.0126 USDT |
0.0137 USDT |
0.0132 USDT |
| 2021-07-22 |
0.0135 USDT |
281,955.8590 |
0.0131 USDT |
0.0130 USDT |
0.0140 USDT |
0.0134 USDT |
| 2021-07-21 |
0.0131 USDT |
1,509,309.7729 |
0.0121 USDT |
0.0118 USDT |
0.0139 USDT |
0.0133 USDT |
| 2021-07-20 |
0.0130 USDT |
500,107.4652 |
0.0140 USDT |
0.0123 USDT |
0.0140 USDT |
0.0124 USDT |
| 2021-07-19 |
0.0143 USDT |
1,354,497.1999 |
0.0154 USDT |
0.0135 USDT |
0.0154 USDT |
0.0140 USDT |
| 2021-07-18 |
0.0161 USDT |
521,302.7252 |
0.0162 USDT |
0.0149 USDT |
0.0172 USDT |
0.0154 USDT |
| 2021-07-17 |
0.0155 USDT |
244,594.3648 |
0.0151 USDT |
0.0148 USDT |
0.0163 USDT |
0.0160 USDT |
| 2021-07-16 |
0.0160 USDT |
743,856.0100 |
0.0161 USDT |
0.0148 USDT |
0.0167 USDT |
0.0151 USDT |
| 2021-07-15 |
0.0166 USDT |
1,156,700.9926 |
0.0173 USDT |
0.0156 USDT |
0.0183 USDT |
0.0163 USDT |
| 2021-07-14 |
0.0173 USDT |
1,058,583.4768 |
0.0180 USDT |
0.0167 USDT |
0.0180 USDT |
0.0170 USDT |
| 2021-07-13 |
0.0183 USDT |
394,958.9452 |
0.0191 USDT |
0.0178 USDT |
0.0194 USDT |
0.0181 USDT |
| 2021-07-12 |
0.0193 USDT |
753,671.7609 |
0.0201 USDT |
0.0188 USDT |
0.0204 USDT |
0.0193 USDT |
| 2021-07-11 |
0.0204 USDT |
1,420,128.3671 |
0.0197 USDT |
0.0192 USDT |
0.0216 USDT |
0.0201 USDT |
| 2021-07-10 |
0.0202 USDT |
590,885.9575 |
0.0206 USDT |
0.0192 USDT |
0.0209 USDT |
0.0197 USDT |
| 2021-07-09 |
0.0205 USDT |
156,817.0096 |
0.0205 USDT |
0.0198 USDT |
0.0214 USDT |
0.0207 USDT |
| 2021-07-08 |
0.0213 USDT |
326,284.8336 |
0.0226 USDT |
0.0200 USDT |
0.0228 USDT |
0.0205 USDT |
| 2021-07-07 |
0.0227 USDT |
349,164.5367 |
0.0222 USDT |
0.0215 USDT |
0.0240 USDT |
0.0230 USDT |
| 2021-07-06 |
0.0223 USDT |
279,701.0493 |
0.0218 USDT |
0.0213 USDT |
0.0230 USDT |
0.0221 USDT |
| 2021-07-05 |
0.0216 USDT |
845,257.5881 |
0.0217 USDT |
0.0205 USDT |
0.0225 USDT |
0.0220 USDT |
| 2021-07-04 |
0.0214 USDT |
897,166.3563 |
0.0198 USDT |
0.0194 USDT |
0.0224 USDT |
0.0218 USDT |