Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0174 USDT |
2,493,703.3600 |
0.0174 USDT |
0.0164 USDT |
0.0184 USDT |
0.0171 USDT |
| 2025-06-21 |
0.0187 USDT |
1,732,664.8600 |
0.0188 USDT |
0.0174 USDT |
0.0195 USDT |
0.0184 USDT |
| 2025-06-20 |
0.0200 USDT |
1,143,553.0000 |
0.0199 USDT |
0.0196 USDT |
0.0207 USDT |
0.0197 USDT |
| 2025-06-19 |
0.0197 USDT |
552,165.4400 |
0.0195 USDT |
0.0192 USDT |
0.0201 USDT |
0.0196 USDT |
| 2025-06-18 |
0.0200 USDT |
372,002.0100 |
0.0200 USDT |
0.0195 USDT |
0.0203 USDT |
0.0197 USDT |
| 2025-06-17 |
0.0210 USDT |
459,580.3800 |
0.0210 USDT |
0.0205 USDT |
0.0215 USDT |
0.0208 USDT |
| 2025-06-16 |
0.0220 USDT |
406,748.6100 |
0.0211 USDT |
0.0211 USDT |
0.0228 USDT |
0.0218 USDT |
| 2025-06-15 |
0.0213 USDT |
1,088,785.4500 |
0.0215 USDT |
0.0207 USDT |
0.0219 USDT |
0.0214 USDT |
| 2025-06-14 |
0.0214 USDT |
452,190.1400 |
0.0214 USDT |
0.0211 USDT |
0.0220 USDT |
0.0214 USDT |
| 2025-06-13 |
0.0210 USDT |
2,063,897.2900 |
0.0224 USDT |
0.0202 USDT |
0.0224 USDT |
0.0214 USDT |
| 2025-06-12 |
0.0238 USDT |
584,585.9800 |
0.0242 USDT |
0.0234 USDT |
0.0244 USDT |
0.0236 USDT |
| 2025-06-11 |
0.0253 USDT |
1,837,135.4000 |
0.0257 USDT |
0.0246 USDT |
0.0262 USDT |
0.0249 USDT |
| 2025-06-10 |
0.0248 USDT |
445,815.4700 |
0.0243 USDT |
0.0240 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-06-09 |
0.0232 USDT |
1,345,136.6500 |
0.0225 USDT |
0.0223 USDT |
0.0247 USDT |
0.0245 USDT |
| 2025-06-08 |
0.0229 USDT |
1,602,374.9100 |
0.0237 USDT |
0.0223 USDT |
0.0241 USDT |
0.0227 USDT |
| 2025-06-07 |
0.0234 USDT |
666,819.9900 |
0.0237 USDT |
0.0231 USDT |
0.0238 USDT |
0.0233 USDT |
| 2025-06-06 |
0.0235 USDT |
1,004,725.6700 |
0.0234 USDT |
0.0228 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-06-05 |
0.0251 USDT |
405,342.6800 |
0.0249 USDT |
0.0247 USDT |
0.0257 USDT |
0.0252 USDT |
| 2025-06-04 |
0.0253 USDT |
1,010,602.6200 |
0.0249 USDT |
0.0243 USDT |
0.0261 USDT |
0.0254 USDT |
| 2025-06-03 |
0.0253 USDT |
1,646,282.6600 |
0.0263 USDT |
0.0245 USDT |
0.0263 USDT |
0.0250 USDT |
| 2025-06-02 |
0.0248 USDT |
417,280.3800 |
0.0255 USDT |
0.0244 USDT |
0.0255 USDT |
0.0247 USDT |
| 2025-06-01 |
0.0254 USDT |
1,696,130.3100 |
0.0261 USDT |
0.0248 USDT |
0.0263 USDT |
0.0249 USDT |
| 2025-05-31 |
0.0263 USDT |
642,702.7600 |
0.0269 USDT |
0.0257 USDT |
0.0271 USDT |
0.0263 USDT |
| 2025-05-30 |
0.0280 USDT |
644,979.6700 |
0.0281 USDT |
0.0274 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-05-29 |
0.0292 USDT |
1,886,569.4200 |
0.0283 USDT |
0.0280 USDT |
0.0301 USDT |
0.0285 USDT |
| 2025-05-28 |
0.0283 USDT |
2,674,247.5600 |
0.0277 USDT |
0.0272 USDT |
0.0300 USDT |
0.0275 USDT |
| 2025-05-27 |
0.0249 USDT |
2,941,073.7300 |
0.0238 USDT |
0.0233 USDT |
0.0265 USDT |
0.0254 USDT |
| 2025-05-26 |
0.0242 USDT |
3,274,284.1200 |
0.0253 USDT |
0.0231 USDT |
0.0256 USDT |
0.0239 USDT |
| 2025-05-25 |
0.0256 USDT |
1,658,283.2600 |
0.0272 USDT |
0.0246 USDT |
0.0273 USDT |
0.0252 USDT |
| 2025-05-24 |
0.0277 USDT |
1,135,163.3800 |
0.0274 USDT |
0.0270 USDT |
0.0285 USDT |
0.0273 USDT |
| 2025-05-23 |
0.0294 USDT |
2,437,215.8000 |
0.0308 USDT |
0.0275 USDT |
0.0317 USDT |
0.0281 USDT |
| 2025-05-22 |
0.0281 USDT |
1,553,600.3400 |
0.0268 USDT |
0.0266 USDT |
0.0293 USDT |
0.0287 USDT |
| 2025-05-21 |
0.0265 USDT |
1,122,937.5900 |
0.0267 USDT |
0.0261 USDT |
0.0271 USDT |
0.0263 USDT |
| 2025-05-20 |
0.0267 USDT |
932,912.4900 |
0.0271 USDT |
0.0258 USDT |
0.0282 USDT |
0.0261 USDT |
| 2025-05-19 |
0.0265 USDT |
1,681,566.6800 |
0.0274 USDT |
0.0250 USDT |
0.0277 USDT |
0.0274 USDT |
| 2025-05-18 |
0.0276 USDT |
568,680.6100 |
0.0269 USDT |
0.0268 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-05-17 |
0.0274 USDT |
920,997.4600 |
0.0280 USDT |
0.0270 USDT |
0.0282 USDT |
0.0273 USDT |
| 2025-05-16 |
0.0290 USDT |
847,541.2400 |
0.0283 USDT |
0.0282 USDT |
0.0297 USDT |
0.0286 USDT |
| 2025-05-15 |
0.0288 USDT |
1,010,568.8100 |
0.0295 USDT |
0.0280 USDT |
0.0299 USDT |
0.0286 USDT |
| 2025-05-14 |
0.0294 USDT |
1,522,233.1800 |
0.0304 USDT |
0.0286 USDT |
0.0307 USDT |
0.0295 USDT |
| 2025-05-13 |
0.0288 USDT |
1,078,226.8900 |
0.0290 USDT |
0.0281 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-05-12 |
0.0297 USDT |
7,099,448.9000 |
0.0299 USDT |
0.0280 USDT |
0.0325 USDT |
0.0292 USDT |
| 2025-05-11 |
0.0304 USDT |
2,410,762.3800 |
0.0327 USDT |
0.0290 USDT |
0.0328 USDT |
0.0303 USDT |
| 2025-05-10 |
0.0323 USDT |
1,832,557.4800 |
0.0329 USDT |
0.0311 USDT |
0.0334 USDT |
0.0315 USDT |
| 2025-05-09 |
0.0339 USDT |
3,654,711.0100 |
0.0343 USDT |
0.0320 USDT |
0.0352 USDT |
0.0329 USDT |
| 2025-05-08 |
0.0325 USDT |
4,507,009.8800 |
0.0312 USDT |
0.0298 USDT |
0.0352 USDT |
0.0343 USDT |
| 2025-05-07 |
0.0311 USDT |
1,860,110.0700 |
0.0290 USDT |
0.0288 USDT |
0.0324 USDT |
0.0311 USDT |
| 2025-05-06 |
0.0283 USDT |
2,671,859.1000 |
0.0294 USDT |
0.0274 USDT |
0.0294 USDT |
0.0281 USDT |
| 2025-05-05 |
0.0300 USDT |
3,536,203.4300 |
0.0307 USDT |
0.0288 USDT |
0.0330 USDT |
0.0295 USDT |
| 2025-05-04 |
0.0312 USDT |
1,201,779.0100 |
0.0315 USDT |
0.0306 USDT |
0.0322 USDT |
0.0314 USDT |