Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0151 USDT |
569,959.4200 |
0.0153 USDT |
0.0149 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-09-29 |
0.0154 USDT |
679,915.6900 |
0.0152 USDT |
0.0150 USDT |
0.0159 USDT |
0.0150 USDT |
| 2025-09-28 |
0.0141 USDT |
2,128,510.6100 |
0.0148 USDT |
0.0136 USDT |
0.0150 USDT |
0.0144 USDT |
| 2025-09-27 |
0.0145 USDT |
1,026,587.9400 |
0.0151 USDT |
0.0138 USDT |
0.0153 USDT |
0.0146 USDT |
| 2025-09-26 |
0.0149 USDT |
3,192,706.5200 |
0.0144 USDT |
0.0142 USDT |
0.0158 USDT |
0.0149 USDT |
| 2025-09-25 |
0.0150 USDT |
5,716,458.4100 |
0.0167 USDT |
0.0140 USDT |
0.0167 USDT |
0.0147 USDT |
| 2025-09-24 |
0.0161 USDT |
862,816.8500 |
0.0160 USDT |
0.0155 USDT |
0.0166 USDT |
0.0163 USDT |
| 2025-09-23 |
0.0164 USDT |
1,317,603.2700 |
0.0169 USDT |
0.0155 USDT |
0.0172 USDT |
0.0161 USDT |
| 2025-09-22 |
0.0170 USDT |
2,303,428.2500 |
0.0182 USDT |
0.0158 USDT |
0.0183 USDT |
0.0166 USDT |
| 2025-09-21 |
0.0188 USDT |
584,609.9600 |
0.0188 USDT |
0.0184 USDT |
0.0192 USDT |
0.0184 USDT |
| 2025-09-20 |
0.0191 USDT |
195,349.1600 |
0.0193 USDT |
0.0189 USDT |
0.0194 USDT |
0.0189 USDT |
| 2025-09-19 |
0.0195 USDT |
701,677.2300 |
0.0197 USDT |
0.0192 USDT |
0.0200 USDT |
0.0192 USDT |
| 2025-09-18 |
0.0198 USDT |
1,373,483.9300 |
0.0195 USDT |
0.0190 USDT |
0.0205 USDT |
0.0200 USDT |
| 2025-09-17 |
0.0183 USDT |
766,729.5700 |
0.0181 USDT |
0.0178 USDT |
0.0188 USDT |
0.0185 USDT |
| 2025-09-16 |
0.0180 USDT |
490,707.5500 |
0.0178 USDT |
0.0177 USDT |
0.0183 USDT |
0.0181 USDT |
| 2025-09-15 |
0.0181 USDT |
1,169,831.1200 |
0.0188 USDT |
0.0176 USDT |
0.0190 USDT |
0.0179 USDT |
| 2025-09-14 |
0.0189 USDT |
3,477,990.4200 |
0.0191 USDT |
0.0180 USDT |
0.0206 USDT |
0.0190 USDT |
| 2025-09-13 |
0.0192 USDT |
674,731.6300 |
0.0192 USDT |
0.0185 USDT |
0.0197 USDT |
0.0187 USDT |
| 2025-09-12 |
0.0185 USDT |
487,774.7100 |
0.0183 USDT |
0.0181 USDT |
0.0188 USDT |
0.0185 USDT |
| 2025-09-11 |
0.0178 USDT |
1,654,379.1000 |
0.0172 USDT |
0.0170 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-09-10 |
0.0171 USDT |
525,920.3400 |
0.0166 USDT |
0.0165 USDT |
0.0177 USDT |
0.0171 USDT |
| 2025-09-09 |
0.0169 USDT |
247,005.5300 |
0.0169 USDT |
0.0166 USDT |
0.0173 USDT |
0.0166 USDT |
| 2025-09-08 |
0.0167 USDT |
6,922,360.2000 |
0.0165 USDT |
0.0156 USDT |
0.0178 USDT |
0.0168 USDT |
| 2025-09-07 |
0.0167 USDT |
1,660,289.4900 |
0.0162 USDT |
0.0159 USDT |
0.0176 USDT |
0.0167 USDT |
| 2025-09-06 |
0.0161 USDT |
1,078,479.3800 |
0.0167 USDT |
0.0157 USDT |
0.0167 USDT |
0.0160 USDT |
| 2025-09-05 |
0.0167 USDT |
2,014,088.9400 |
0.0157 USDT |
0.0156 USDT |
0.0178 USDT |
0.0165 USDT |
| 2025-09-04 |
0.0160 USDT |
3,590,673.2400 |
0.0171 USDT |
0.0149 USDT |
0.0173 USDT |
0.0158 USDT |
| 2025-09-03 |
0.0173 USDT |
951,496.5800 |
0.0171 USDT |
0.0165 USDT |
0.0178 USDT |
0.0173 USDT |
| 2025-09-02 |
0.0166 USDT |
4,670,529.7000 |
0.0155 USDT |
0.0154 USDT |
0.0185 USDT |
0.0169 USDT |
| 2025-09-01 |
0.0166 USDT |
1,112,595.1300 |
0.0171 USDT |
0.0160 USDT |
0.0174 USDT |
0.0163 USDT |
| 2025-08-31 |
0.0175 USDT |
1,129,742.6700 |
0.0169 USDT |
0.0169 USDT |
0.0183 USDT |
0.0174 USDT |
| 2025-08-30 |
0.0178 USDT |
1,683,876.3300 |
0.0171 USDT |
0.0168 USDT |
0.0187 USDT |
0.0173 USDT |
| 2025-08-29 |
0.0173 USDT |
2,252,930.7100 |
0.0184 USDT |
0.0166 USDT |
0.0185 USDT |
0.0173 USDT |
| 2025-08-28 |
0.0187 USDT |
1,238,144.2900 |
0.0188 USDT |
0.0179 USDT |
0.0196 USDT |
0.0185 USDT |
| 2025-08-27 |
0.0190 USDT |
539,652.1600 |
0.0185 USDT |
0.0182 USDT |
0.0201 USDT |
0.0192 USDT |
| 2025-08-26 |
0.0181 USDT |
1,218,860.6500 |
0.0178 USDT |
0.0174 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-08-25 |
0.0187 USDT |
2,418,961.3200 |
0.0198 USDT |
0.0171 USDT |
0.0201 USDT |
0.0179 USDT |
| 2025-08-24 |
0.0199 USDT |
1,840,165.0200 |
0.0201 USDT |
0.0188 USDT |
0.0208 USDT |
0.0198 USDT |
| 2025-08-23 |
0.0200 USDT |
594,880.7300 |
0.0205 USDT |
0.0196 USDT |
0.0206 USDT |
0.0201 USDT |
| 2025-08-22 |
0.0186 USDT |
2,859,103.0600 |
0.0182 USDT |
0.0174 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-08-21 |
0.0187 USDT |
931,696.1900 |
0.0193 USDT |
0.0181 USDT |
0.0195 USDT |
0.0183 USDT |
| 2025-08-20 |
0.0186 USDT |
1,466,360.7300 |
0.0184 USDT |
0.0180 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-08-19 |
0.0204 USDT |
1,139,054.6100 |
0.0206 USDT |
0.0195 USDT |
0.0211 USDT |
0.0198 USDT |
| 2025-08-18 |
0.0204 USDT |
2,627,970.3300 |
0.0211 USDT |
0.0198 USDT |
0.0211 USDT |
0.0205 USDT |
| 2025-08-17 |
0.0208 USDT |
576,906.8400 |
0.0204 USDT |
0.0201 USDT |
0.0218 USDT |
0.0215 USDT |
| 2025-08-16 |
0.0200 USDT |
599,400.2500 |
0.0205 USDT |
0.0196 USDT |
0.0208 USDT |
0.0198 USDT |
| 2025-08-15 |
0.0209 USDT |
1,485,383.9900 |
0.0210 USDT |
0.0199 USDT |
0.0217 USDT |
0.0205 USDT |
| 2025-08-14 |
0.0224 USDT |
1,056,280.3500 |
0.0229 USDT |
0.0213 USDT |
0.0235 USDT |
0.0213 USDT |
| 2025-08-13 |
0.0228 USDT |
952,741.8300 |
0.0217 USDT |
0.0216 USDT |
0.0237 USDT |
0.0234 USDT |
| 2025-08-12 |
0.0210 USDT |
1,443,812.4800 |
0.0205 USDT |
0.0201 USDT |
0.0218 USDT |
0.0213 USDT |