Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.0190 USDT |
456,451.3224 |
0.0185 USDT |
0.0180 USDT |
0.0204 USDT |
0.0198 USDT |
| 2021-07-02 |
0.0185 USDT |
587,188.9370 |
0.0190 USDT |
0.0178 USDT |
0.0196 USDT |
0.0184 USDT |
| 2021-07-01 |
0.0197 USDT |
332,373.3876 |
0.0200 USDT |
0.0188 USDT |
0.0212 USDT |
0.0203 USDT |
| 2021-06-30 |
0.0200 USDT |
945,312.6882 |
0.0211 USDT |
0.0189 USDT |
0.0211 USDT |
0.0203 USDT |
| 2021-06-29 |
0.0215 USDT |
1,138,904.9905 |
0.0233 USDT |
0.0198 USDT |
0.0240 USDT |
0.0212 USDT |
| 2021-06-28 |
0.0216 USDT |
1,288,089.1381 |
0.0207 USDT |
0.0194 USDT |
0.0240 USDT |
0.0233 USDT |
| 2021-06-27 |
0.0195 USDT |
1,029,854.4322 |
0.0173 USDT |
0.0169 USDT |
0.0211 USDT |
0.0207 USDT |
| 2021-06-26 |
0.0180 USDT |
742,189.7158 |
0.0183 USDT |
0.0164 USDT |
0.0196 USDT |
0.0173 USDT |
| 2021-06-25 |
0.0195 USDT |
1,620,024.3343 |
0.0213 USDT |
0.0180 USDT |
0.0233 USDT |
0.0189 USDT |
| 2021-06-24 |
0.0211 USDT |
525,108.5010 |
0.0210 USDT |
0.0201 USDT |
0.0220 USDT |
0.0211 USDT |
| 2021-06-23 |
0.0207 USDT |
425,141.6931 |
0.0193 USDT |
0.0193 USDT |
0.0217 USDT |
0.0212 USDT |
| 2021-06-22 |
0.0200 USDT |
2,020,320.6690 |
0.0212 USDT |
0.0180 USDT |
0.0239 USDT |
0.0194 USDT |
| 2021-06-21 |
0.0225 USDT |
2,558,647.6461 |
0.0270 USDT |
0.0200 USDT |
0.0272 USDT |
0.0209 USDT |
| 2021-06-20 |
0.0265 USDT |
687,808.8958 |
0.0282 USDT |
0.0247 USDT |
0.0285 USDT |
0.0270 USDT |
| 2021-06-19 |
0.0285 USDT |
311,935.2649 |
0.0285 USDT |
0.0273 USDT |
0.0296 USDT |
0.0282 USDT |
| 2021-06-18 |
0.0288 USDT |
1,222,575.5040 |
0.0307 USDT |
0.0261 USDT |
0.0309 USDT |
0.0284 USDT |
| 2021-06-17 |
0.0315 USDT |
796,840.8111 |
0.0320 USDT |
0.0294 USDT |
0.0339 USDT |
0.0306 USDT |
| 2021-06-16 |
0.0326 USDT |
500,935.2625 |
0.0327 USDT |
0.0317 USDT |
0.0333 USDT |
0.0323 USDT |
| 2021-06-15 |
0.0338 USDT |
634,803.9219 |
0.0346 USDT |
0.0322 USDT |
0.0353 USDT |
0.0325 USDT |
| 2021-06-14 |
0.0337 USDT |
1,558,397.1911 |
0.0346 USDT |
0.0323 USDT |
0.0361 USDT |
0.0341 USDT |
| 2021-06-13 |
0.0324 USDT |
270,225.4655 |
0.0324 USDT |
0.0310 USDT |
0.0346 USDT |
0.0342 USDT |
| 2021-06-12 |
0.0314 USDT |
698,813.1974 |
0.0325 USDT |
0.0300 USDT |
0.0333 USDT |
0.0328 USDT |
| 2021-06-11 |
0.0359 USDT |
1,294,440.2124 |
0.0353 USDT |
0.0326 USDT |
0.0400 USDT |
0.0331 USDT |
| 2021-06-10 |
0.0373 USDT |
687,617.3605 |
0.0390 USDT |
0.0350 USDT |
0.0400 USDT |
0.0356 USDT |
| 2021-06-09 |
0.0366 USDT |
1,111,623.4618 |
0.0376 USDT |
0.0328 USDT |
0.0398 USDT |
0.0392 USDT |
| 2021-06-08 |
0.0353 USDT |
3,493,170.4064 |
0.0362 USDT |
0.0320 USDT |
0.0415 USDT |
0.0369 USDT |
| 2021-06-07 |
0.0454 USDT |
10,353,864.4015 |
0.0404 USDT |
0.0335 USDT |
0.0630 USDT |
0.0374 USDT |
| 2021-06-06 |
0.0407 USDT |
654,945.9986 |
0.0402 USDT |
0.0389 USDT |
0.0430 USDT |
0.0402 USDT |
| 2021-06-05 |
0.0416 USDT |
606,946.2243 |
0.0430 USDT |
0.0396 USDT |
0.0441 USDT |
0.0404 USDT |
| 2021-06-04 |
0.0443 USDT |
1,169,156.4796 |
0.0502 USDT |
0.0409 USDT |
0.0507 USDT |
0.0433 USDT |
| 2021-06-03 |
0.0475 USDT |
1,268,630.1368 |
0.0460 USDT |
0.0450 USDT |
0.0500 USDT |
0.0482 USDT |
| 2021-06-02 |
0.0501 USDT |
5,371,160.0277 |
0.0424 USDT |
0.0391 USDT |
0.0630 USDT |
0.0443 USDT |
| 2021-06-01 |
0.0429 USDT |
2,237,268.4067 |
0.0442 USDT |
0.0390 USDT |
0.0479 USDT |
0.0415 USDT |
| 2021-05-31 |
0.0399 USDT |
1,317,344.5333 |
0.0361 USDT |
0.0346 USDT |
0.0458 USDT |
0.0438 USDT |
| 2021-05-30 |
0.0352 USDT |
654,567.6451 |
0.0337 USDT |
0.0320 USDT |
0.0383 USDT |
0.0366 USDT |
| 2021-05-29 |
0.0336 USDT |
1,130,592.0912 |
0.0355 USDT |
0.0315 USDT |
0.0380 USDT |
0.0339 USDT |
| 2021-05-28 |
0.0369 USDT |
1,355,895.5612 |
0.0393 USDT |
0.0340 USDT |
0.0407 USDT |
0.0355 USDT |
| 2021-05-27 |
0.0408 USDT |
2,938,789.8350 |
0.0436 USDT |
0.0369 USDT |
0.0482 USDT |
0.0396 USDT |
| 2021-05-26 |
0.0450 USDT |
3,318,971.3580 |
0.0432 USDT |
0.0398 USDT |
0.0529 USDT |
0.0442 USDT |
| 2021-05-25 |
0.0429 USDT |
5,905,417.8233 |
0.0467 USDT |
0.0370 USDT |
0.0490 USDT |
0.0432 USDT |
| 2021-05-24 |
0.0419 USDT |
3,204,456.0505 |
0.0366 USDT |
0.0351 USDT |
0.0500 USDT |
0.0477 USDT |
| 2021-05-23 |
0.0334 USDT |
4,371,168.7777 |
0.0392 USDT |
0.0269 USDT |
0.0435 USDT |
0.0340 USDT |
| 2021-05-22 |
0.0413 USDT |
2,214,832.1504 |
0.0430 USDT |
0.0362 USDT |
0.0452 USDT |
0.0402 USDT |
| 2021-05-21 |
0.0468 USDT |
4,742,961.4123 |
0.0558 USDT |
0.0327 USDT |
0.0610 USDT |
0.0403 USDT |
| 2021-05-20 |
0.0549 USDT |
3,556,479.7935 |
0.0485 USDT |
0.0460 USDT |
0.0650 USDT |
0.0546 USDT |
| 2021-05-19 |
0.0572 USDT |
12,241,951.2091 |
0.0718 USDT |
0.0262 USDT |
0.0815 USDT |
0.0529 USDT |
| 2021-05-18 |
0.1002 USDT |
44,512,096.2821 |
0.0680 USDT |
0.0680 USDT |
0.1300 USDT |
0.0792 USDT |