Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.0208 USDT |
3,050,632.6100 |
0.0207 USDT |
0.0198 USDT |
0.0219 USDT |
0.0205 USDT |
| 2025-08-10 |
0.0208 USDT |
761,001.7600 |
0.0210 USDT |
0.0203 USDT |
0.0214 USDT |
0.0205 USDT |
| 2025-08-09 |
0.0211 USDT |
2,646,775.4000 |
0.0208 USDT |
0.0198 USDT |
0.0222 USDT |
0.0209 USDT |
| 2025-08-08 |
0.0207 USDT |
954,486.5300 |
0.0203 USDT |
0.0201 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-08-07 |
0.0201 USDT |
1,940,661.4600 |
0.0189 USDT |
0.0187 USDT |
0.0212 USDT |
0.0201 USDT |
| 2025-08-06 |
0.0182 USDT |
376,197.0700 |
0.0181 USDT |
0.0178 USDT |
0.0187 USDT |
0.0185 USDT |
| 2025-08-05 |
0.0185 USDT |
1,075,438.1300 |
0.0193 USDT |
0.0179 USDT |
0.0194 USDT |
0.0180 USDT |
| 2025-08-04 |
0.0188 USDT |
1,385,706.8300 |
0.0182 USDT |
0.0182 USDT |
0.0198 USDT |
0.0190 USDT |
| 2025-08-03 |
0.0180 USDT |
545,245.4500 |
0.0173 USDT |
0.0172 USDT |
0.0185 USDT |
0.0183 USDT |
| 2025-08-02 |
0.0175 USDT |
1,460,828.7900 |
0.0174 USDT |
0.0169 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-08-01 |
0.0180 USDT |
2,068,887.0200 |
0.0187 USDT |
0.0170 USDT |
0.0187 USDT |
0.0176 USDT |
| 2025-07-31 |
0.0194 USDT |
2,665,274.5300 |
0.0195 USDT |
0.0183 USDT |
0.0203 USDT |
0.0188 USDT |
| 2025-07-30 |
0.0200 USDT |
1,916,451.1500 |
0.0201 USDT |
0.0193 USDT |
0.0207 USDT |
0.0195 USDT |
| 2025-07-29 |
0.0205 USDT |
2,016,914.0300 |
0.0208 USDT |
0.0197 USDT |
0.0212 USDT |
0.0201 USDT |
| 2025-07-28 |
0.0216 USDT |
3,778,242.1700 |
0.0227 USDT |
0.0203 USDT |
0.0232 USDT |
0.0209 USDT |
| 2025-07-27 |
0.0223 USDT |
1,544,931.3700 |
0.0219 USDT |
0.0215 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-07-26 |
0.0221 USDT |
1,313,329.6500 |
0.0227 USDT |
0.0215 USDT |
0.0230 USDT |
0.0221 USDT |
| 2025-07-25 |
0.0225 USDT |
4,586,828.4900 |
0.0232 USDT |
0.0212 USDT |
0.0238 USDT |
0.0229 USDT |
| 2025-07-24 |
0.0226 USDT |
1,346,952.3800 |
0.0222 USDT |
0.0216 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-07-23 |
0.0227 USDT |
1,748,721.2600 |
0.0238 USDT |
0.0216 USDT |
0.0242 USDT |
0.0218 USDT |
| 2025-07-22 |
0.0239 USDT |
1,464,431.1900 |
0.0248 USDT |
0.0231 USDT |
0.0249 USDT |
0.0237 USDT |
| 2025-07-21 |
0.0243 USDT |
2,041,191.8600 |
0.0233 USDT |
0.0232 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-07-20 |
0.0232 USDT |
1,476,742.4100 |
0.0222 USDT |
0.0221 USDT |
0.0238 USDT |
0.0234 USDT |
| 2025-07-19 |
0.0220 USDT |
1,982,948.8800 |
0.0225 USDT |
0.0215 USDT |
0.0227 USDT |
0.0221 USDT |
| 2025-07-18 |
0.0235 USDT |
2,589,315.1100 |
0.0247 USDT |
0.0222 USDT |
0.0249 USDT |
0.0222 USDT |
| 2025-07-17 |
0.0236 USDT |
919,943.6100 |
0.0234 USDT |
0.0230 USDT |
0.0243 USDT |
0.0233 USDT |
| 2025-07-16 |
0.0228 USDT |
1,056,313.6300 |
0.0223 USDT |
0.0221 USDT |
0.0234 USDT |
0.0232 USDT |
| 2025-07-15 |
0.0215 USDT |
3,527,141.0000 |
0.0222 USDT |
0.0207 USDT |
0.0226 USDT |
0.0222 USDT |
| 2025-07-14 |
0.0226 USDT |
1,208,554.9000 |
0.0219 USDT |
0.0218 USDT |
0.0236 USDT |
0.0223 USDT |
| 2025-07-13 |
0.0222 USDT |
1,937,203.5800 |
0.0218 USDT |
0.0217 USDT |
0.0227 USDT |
0.0219 USDT |
| 2025-07-12 |
0.0224 USDT |
1,569,491.5100 |
0.0223 USDT |
0.0215 USDT |
0.0232 USDT |
0.0218 USDT |
| 2025-07-11 |
0.0228 USDT |
1,848,554.5400 |
0.0220 USDT |
0.0217 USDT |
0.0237 USDT |
0.0231 USDT |
| 2025-07-10 |
0.0212 USDT |
1,153,887.7400 |
0.0212 USDT |
0.0205 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-07-09 |
0.0204 USDT |
3,191,829.3700 |
0.0187 USDT |
0.0187 USDT |
0.0218 USDT |
0.0213 USDT |
| 2025-07-08 |
0.0187 USDT |
981,793.9300 |
0.0184 USDT |
0.0181 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-07-07 |
0.0188 USDT |
1,200,299.9400 |
0.0191 USDT |
0.0181 USDT |
0.0198 USDT |
0.0185 USDT |
| 2025-07-06 |
0.0190 USDT |
1,556,841.2800 |
0.0186 USDT |
0.0183 USDT |
0.0197 USDT |
0.0190 USDT |
| 2025-07-05 |
0.0189 USDT |
782,037.7900 |
0.0190 USDT |
0.0185 USDT |
0.0193 USDT |
0.0189 USDT |
| 2025-07-04 |
0.0197 USDT |
1,540,481.3100 |
0.0204 USDT |
0.0187 USDT |
0.0206 USDT |
0.0189 USDT |
| 2025-07-03 |
0.0193 USDT |
1,917,343.4100 |
0.0183 USDT |
0.0181 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-07-02 |
0.0171 USDT |
1,609,635.6500 |
0.0173 USDT |
0.0168 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-07-01 |
0.0177 USDT |
542,725.1300 |
0.0180 USDT |
0.0173 USDT |
0.0182 USDT |
0.0174 USDT |
| 2025-06-30 |
0.0180 USDT |
2,770,623.7500 |
0.0181 USDT |
0.0172 USDT |
0.0192 USDT |
0.0183 USDT |
| 2025-06-29 |
0.0169 USDT |
1,447,423.0600 |
0.0167 USDT |
0.0164 USDT |
0.0174 USDT |
0.0170 USDT |
| 2025-06-28 |
0.0167 USDT |
994,106.2800 |
0.0167 USDT |
0.0164 USDT |
0.0170 USDT |
0.0167 USDT |
| 2025-06-27 |
0.0167 USDT |
851,187.9400 |
0.0165 USDT |
0.0165 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-06-26 |
0.0172 USDT |
1,789,126.7700 |
0.0180 USDT |
0.0162 USDT |
0.0183 USDT |
0.0165 USDT |
| 2025-06-25 |
0.0188 USDT |
1,948,298.3100 |
0.0186 USDT |
0.0179 USDT |
0.0193 USDT |
0.0180 USDT |
| 2025-06-24 |
0.0184 USDT |
1,408,894.8800 |
0.0187 USDT |
0.0179 USDT |
0.0191 USDT |
0.0184 USDT |
| 2025-06-23 |
0.0163 USDT |
2,014,896.6400 |
0.0158 USDT |
0.0153 USDT |
0.0175 USDT |
0.0174 USDT |