Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0325 USDT |
526,707.2300 |
0.0331 USDT |
0.0321 USDT |
0.0332 USDT |
0.0323 USDT |
| 2025-05-02 |
0.0343 USDT |
256,861.9100 |
0.0341 USDT |
0.0339 USDT |
0.0349 USDT |
0.0339 USDT |
| 2025-05-01 |
0.0330 USDT |
5,387,869.8200 |
0.0299 USDT |
0.0294 USDT |
0.0370 USDT |
0.0334 USDT |
| 2025-04-30 |
0.0308 USDT |
5,629,623.9100 |
0.0326 USDT |
0.0290 USDT |
0.0338 USDT |
0.0299 USDT |
| 2025-04-29 |
0.0346 USDT |
1,368,173.8000 |
0.0342 USDT |
0.0337 USDT |
0.0358 USDT |
0.0350 USDT |
| 2025-04-28 |
0.0325 USDT |
2,019,551.0200 |
0.0303 USDT |
0.0297 USDT |
0.0348 USDT |
0.0348 USDT |
| 2025-04-27 |
0.0299 USDT |
615,299.9200 |
0.0301 USDT |
0.0293 USDT |
0.0307 USDT |
0.0304 USDT |
| 2025-04-26 |
0.0306 USDT |
1,811,032.8800 |
0.0310 USDT |
0.0295 USDT |
0.0320 USDT |
0.0304 USDT |
| 2025-04-25 |
0.0283 USDT |
5,883,783.7100 |
0.0250 USDT |
0.0247 USDT |
0.0316 USDT |
0.0309 USDT |
| 2025-04-24 |
0.0247 USDT |
3,370,936.7800 |
0.0261 USDT |
0.0238 USDT |
0.0263 USDT |
0.0252 USDT |
| 2025-04-23 |
0.0252 USDT |
3,061,242.3500 |
0.0240 USDT |
0.0237 USDT |
0.0269 USDT |
0.0258 USDT |
| 2025-04-22 |
0.0215 USDT |
3,491,083.5700 |
0.0196 USDT |
0.0195 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-04-21 |
0.0201 USDT |
2,138,851.6500 |
0.0201 USDT |
0.0195 USDT |
0.0208 USDT |
0.0197 USDT |
| 2025-04-20 |
0.0203 USDT |
2,325,967.4000 |
0.0213 USDT |
0.0196 USDT |
0.0215 USDT |
0.0200 USDT |
| 2025-04-19 |
0.0211 USDT |
1,100,333.6200 |
0.0207 USDT |
0.0206 USDT |
0.0218 USDT |
0.0214 USDT |
| 2025-04-18 |
0.0209 USDT |
575,531.9500 |
0.0208 USDT |
0.0206 USDT |
0.0212 USDT |
0.0208 USDT |
| 2025-04-17 |
0.0210 USDT |
1,100,030.6200 |
0.0202 USDT |
0.0200 USDT |
0.0219 USDT |
0.0209 USDT |
| 2025-04-16 |
0.0201 USDT |
549,059.0400 |
0.0201 USDT |
0.0197 USDT |
0.0205 USDT |
0.0204 USDT |
| 2025-04-15 |
0.0210 USDT |
897,579.9900 |
0.0209 USDT |
0.0206 USDT |
0.0215 USDT |
0.0206 USDT |
| 2025-04-14 |
0.0210 USDT |
1,849,394.7200 |
0.0196 USDT |
0.0194 USDT |
0.0220 USDT |
0.0206 USDT |
| 2025-04-13 |
0.0212 USDT |
502,384.5300 |
0.0216 USDT |
0.0207 USDT |
0.0218 USDT |
0.0209 USDT |
| 2025-04-12 |
0.0206 USDT |
1,914,917.7400 |
0.0198 USDT |
0.0191 USDT |
0.0225 USDT |
0.0217 USDT |
| 2025-04-11 |
0.0195 USDT |
947,530.9100 |
0.0190 USDT |
0.0188 USDT |
0.0200 USDT |
0.0197 USDT |
| 2025-04-10 |
0.0195 USDT |
1,555,812.8300 |
0.0206 USDT |
0.0187 USDT |
0.0208 USDT |
0.0188 USDT |
| 2025-04-09 |
0.0197 USDT |
5,202,795.3000 |
0.0176 USDT |
0.0165 USDT |
0.0233 USDT |
0.0206 USDT |
| 2025-04-08 |
0.0191 USDT |
1,722,938.1000 |
0.0188 USDT |
0.0186 USDT |
0.0202 USDT |
0.0190 USDT |
| 2025-04-07 |
0.0164 USDT |
7,742,912.3000 |
0.0166 USDT |
0.0147 USDT |
0.0186 USDT |
0.0182 USDT |
| 2025-04-06 |
0.0185 USDT |
971,900.8300 |
0.0191 USDT |
0.0178 USDT |
0.0194 USDT |
0.0180 USDT |
| 2025-04-05 |
0.0190 USDT |
1,401,561.3800 |
0.0198 USDT |
0.0185 USDT |
0.0199 USDT |
0.0190 USDT |
| 2025-04-04 |
0.0189 USDT |
779,789.4000 |
0.0190 USDT |
0.0185 USDT |
0.0195 USDT |
0.0185 USDT |
| 2025-04-03 |
0.0188 USDT |
2,324,497.2000 |
0.0194 USDT |
0.0185 USDT |
0.0198 USDT |
0.0190 USDT |
| 2025-04-02 |
0.0200 USDT |
1,044,078.6600 |
0.0203 USDT |
0.0195 USDT |
0.0204 USDT |
0.0202 USDT |
| 2025-04-01 |
0.0196 USDT |
1,656,656.3500 |
0.0187 USDT |
0.0185 USDT |
0.0208 USDT |
0.0203 USDT |
| 2025-03-31 |
0.0185 USDT |
1,329,813.2400 |
0.0186 USDT |
0.0180 USDT |
0.0190 USDT |
0.0185 USDT |
| 2025-03-30 |
0.0190 USDT |
1,192,627.2400 |
0.0196 USDT |
0.0184 USDT |
0.0197 USDT |
0.0188 USDT |
| 2025-03-29 |
0.0198 USDT |
1,114,831.8700 |
0.0205 USDT |
0.0191 USDT |
0.0207 USDT |
0.0196 USDT |
| 2025-03-28 |
0.0196 USDT |
5,466,720.4300 |
0.0205 USDT |
0.0179 USDT |
0.0220 USDT |
0.0197 USDT |
| 2025-03-27 |
0.0209 USDT |
982,567.9800 |
0.0210 USDT |
0.0204 USDT |
0.0215 USDT |
0.0207 USDT |
| 2025-03-26 |
0.0218 USDT |
1,825,070.0500 |
0.0216 USDT |
0.0204 USDT |
0.0229 USDT |
0.0209 USDT |
| 2025-03-25 |
0.0217 USDT |
1,375,492.5100 |
0.0213 USDT |
0.0209 USDT |
0.0225 USDT |
0.0219 USDT |
| 2025-03-24 |
0.0205 USDT |
1,587,785.6700 |
0.0200 USDT |
0.0198 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-03-23 |
0.0203 USDT |
458,175.2500 |
0.0200 USDT |
0.0199 USDT |
0.0208 USDT |
0.0201 USDT |
| 2025-03-22 |
0.0203 USDT |
769,673.3200 |
0.0199 USDT |
0.0197 USDT |
0.0208 USDT |
0.0202 USDT |
| 2025-03-21 |
0.0198 USDT |
676,959.3300 |
0.0200 USDT |
0.0191 USDT |
0.0200 USDT |
0.0194 USDT |
| 2025-03-20 |
0.0207 USDT |
1,411,749.9000 |
0.0216 USDT |
0.0200 USDT |
0.0219 USDT |
0.0201 USDT |
| 2025-03-19 |
0.0209 USDT |
1,087,472.6800 |
0.0207 USDT |
0.0201 USDT |
0.0219 USDT |
0.0215 USDT |
| 2025-03-18 |
0.0202 USDT |
3,662,442.0400 |
0.0193 USDT |
0.0188 USDT |
0.0216 USDT |
0.0206 USDT |
| 2025-03-17 |
0.0199 USDT |
851,780.0500 |
0.0197 USDT |
0.0196 USDT |
0.0202 USDT |
0.0200 USDT |
| 2025-03-16 |
0.0197 USDT |
1,405,181.8400 |
0.0206 USDT |
0.0191 USDT |
0.0208 USDT |
0.0195 USDT |
| 2025-03-15 |
0.0210 USDT |
1,773,871.5300 |
0.0207 USDT |
0.0203 USDT |
0.0224 USDT |
0.0208 USDT |