Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0213 USDT |
858,955.1300 |
0.0212 USDT |
0.0204 USDT |
0.0218 USDT |
0.0208 USDT |
| 2025-03-13 |
0.0208 USDT |
888,347.3000 |
0.0208 USDT |
0.0200 USDT |
0.0217 USDT |
0.0204 USDT |
| 2025-03-12 |
0.0209 USDT |
2,524,591.9400 |
0.0213 USDT |
0.0196 USDT |
0.0219 USDT |
0.0208 USDT |
| 2025-03-11 |
0.0196 USDT |
7,447,062.4900 |
0.0188 USDT |
0.0176 USDT |
0.0230 USDT |
0.0211 USDT |
| 2025-03-10 |
0.0202 USDT |
11,889,659.3500 |
0.0204 USDT |
0.0167 USDT |
0.0230 USDT |
0.0194 USDT |
| 2025-03-09 |
0.0219 USDT |
3,914,669.3800 |
0.0245 USDT |
0.0201 USDT |
0.0246 USDT |
0.0209 USDT |
| 2025-03-08 |
0.0244 USDT |
1,294,480.3800 |
0.0249 USDT |
0.0234 USDT |
0.0254 USDT |
0.0246 USDT |
| 2025-03-07 |
0.0263 USDT |
4,829,906.8900 |
0.0264 USDT |
0.0247 USDT |
0.0298 USDT |
0.0251 USDT |
| 2025-03-06 |
0.0271 USDT |
4,314,236.3100 |
0.0259 USDT |
0.0256 USDT |
0.0293 USDT |
0.0270 USDT |
| 2025-03-05 |
0.0262 USDT |
2,086,114.3600 |
0.0262 USDT |
0.0253 USDT |
0.0271 USDT |
0.0258 USDT |
| 2025-03-04 |
0.0259 USDT |
4,741,946.8400 |
0.0270 USDT |
0.0246 USDT |
0.0275 USDT |
0.0256 USDT |
| 2025-03-03 |
0.0289 USDT |
1,635,519.4800 |
0.0312 USDT |
0.0265 USDT |
0.0314 USDT |
0.0268 USDT |
| 2025-03-02 |
0.0303 USDT |
4,499,620.9300 |
0.0282 USDT |
0.0276 USDT |
0.0326 USDT |
0.0311 USDT |
| 2025-03-01 |
0.0279 USDT |
1,819,065.8900 |
0.0274 USDT |
0.0270 USDT |
0.0289 USDT |
0.0282 USDT |
| 2025-02-28 |
0.0276 USDT |
3,842,679.1000 |
0.0296 USDT |
0.0265 USDT |
0.0299 USDT |
0.0277 USDT |
| 2025-02-27 |
0.0279 USDT |
3,887,175.1700 |
0.0272 USDT |
0.0260 USDT |
0.0306 USDT |
0.0290 USDT |
| 2025-02-26 |
0.0269 USDT |
3,558,064.4500 |
0.0278 USDT |
0.0255 USDT |
0.0280 USDT |
0.0275 USDT |
| 2025-02-25 |
0.0271 USDT |
6,317,104.5400 |
0.0263 USDT |
0.0250 USDT |
0.0288 USDT |
0.0273 USDT |
| 2025-02-24 |
0.0285 USDT |
2,254,956.5700 |
0.0305 USDT |
0.0275 USDT |
0.0306 USDT |
0.0276 USDT |
| 2025-02-23 |
0.0302 USDT |
2,750,890.6200 |
0.0311 USDT |
0.0291 USDT |
0.0312 USDT |
0.0306 USDT |
| 2025-02-22 |
0.0312 USDT |
2,127,020.8100 |
0.0326 USDT |
0.0303 USDT |
0.0326 USDT |
0.0312 USDT |
| 2025-02-21 |
0.0334 USDT |
4,370,103.1100 |
0.0316 USDT |
0.0316 USDT |
0.0356 USDT |
0.0324 USDT |
| 2025-02-20 |
0.0330 USDT |
3,386,195.0500 |
0.0343 USDT |
0.0310 USDT |
0.0350 USDT |
0.0323 USDT |
| 2025-02-19 |
0.0346 USDT |
1,491,136.3400 |
0.0343 USDT |
0.0340 USDT |
0.0361 USDT |
0.0346 USDT |
| 2025-02-18 |
0.0353 USDT |
1,325,826.4200 |
0.0361 USDT |
0.0342 USDT |
0.0364 USDT |
0.0346 USDT |
| 2025-02-17 |
0.0362 USDT |
1,203,199.7700 |
0.0351 USDT |
0.0349 USDT |
0.0378 USDT |
0.0364 USDT |
| 2025-02-16 |
0.0360 USDT |
559,396.0900 |
0.0366 USDT |
0.0354 USDT |
0.0367 USDT |
0.0357 USDT |
| 2025-02-15 |
0.0374 USDT |
556,056.4900 |
0.0377 USDT |
0.0365 USDT |
0.0383 USDT |
0.0365 USDT |
| 2025-02-14 |
0.0369 USDT |
1,017,050.2400 |
0.0366 USDT |
0.0358 USDT |
0.0379 USDT |
0.0372 USDT |
| 2025-02-13 |
0.0372 USDT |
1,254,586.1000 |
0.0389 USDT |
0.0362 USDT |
0.0390 USDT |
0.0366 USDT |
| 2025-02-12 |
0.0390 USDT |
5,107,022.2000 |
0.0374 USDT |
0.0370 USDT |
0.0421 USDT |
0.0382 USDT |
| 2025-02-11 |
0.0408 USDT |
5,306,162.2200 |
0.0373 USDT |
0.0370 USDT |
0.0444 USDT |
0.0388 USDT |
| 2025-02-10 |
0.0362 USDT |
1,366,151.3500 |
0.0370 USDT |
0.0354 USDT |
0.0374 USDT |
0.0364 USDT |
| 2025-02-09 |
0.0360 USDT |
1,143,426.3200 |
0.0360 USDT |
0.0347 USDT |
0.0373 USDT |
0.0351 USDT |
| 2025-02-08 |
0.0351 USDT |
2,429,648.8700 |
0.0342 USDT |
0.0340 USDT |
0.0366 USDT |
0.0359 USDT |
| 2025-02-07 |
0.0366 USDT |
3,052,585.6900 |
0.0347 USDT |
0.0341 USDT |
0.0403 USDT |
0.0343 USDT |
| 2025-02-06 |
0.0377 USDT |
2,716,476.1900 |
0.0380 USDT |
0.0353 USDT |
0.0405 USDT |
0.0357 USDT |
| 2025-02-05 |
0.0384 USDT |
4,316,216.7400 |
0.0351 USDT |
0.0341 USDT |
0.0449 USDT |
0.0372 USDT |
| 2025-02-04 |
0.0369 USDT |
4,279,000.0500 |
0.0392 USDT |
0.0339 USDT |
0.0424 USDT |
0.0358 USDT |
| 2025-02-03 |
0.0335 USDT |
9,594,656.0500 |
0.0384 USDT |
0.0290 USDT |
0.0395 USDT |
0.0369 USDT |
| 2025-02-02 |
0.0408 USDT |
3,953,810.9000 |
0.0438 USDT |
0.0381 USDT |
0.0442 USDT |
0.0388 USDT |
| 2025-02-01 |
0.0467 USDT |
1,676,461.5500 |
0.0474 USDT |
0.0455 USDT |
0.0478 USDT |
0.0461 USDT |
| 2025-01-31 |
0.0497 USDT |
1,542,176.0900 |
0.0503 USDT |
0.0481 USDT |
0.0513 USDT |
0.0508 USDT |
| 2025-01-30 |
0.0493 USDT |
3,464,118.7200 |
0.0454 USDT |
0.0453 USDT |
0.0515 USDT |
0.0503 USDT |
| 2025-01-29 |
0.0440 USDT |
2,997,466.4200 |
0.0434 USDT |
0.0424 USDT |
0.0462 USDT |
0.0455 USDT |
| 2025-01-28 |
0.0456 USDT |
2,907,336.9300 |
0.0468 USDT |
0.0445 USDT |
0.0477 USDT |
0.0447 USDT |
| 2025-01-27 |
0.0485 USDT |
6,977,565.3000 |
0.0521 USDT |
0.0450 USDT |
0.0535 USDT |
0.0479 USDT |
| 2025-01-26 |
0.0517 USDT |
2,994,168.4100 |
0.0512 USDT |
0.0495 USDT |
0.0555 USDT |
0.0555 USDT |
| 2025-01-25 |
0.0505 USDT |
10,947,459.3700 |
0.0509 USDT |
0.0496 USDT |
0.0524 USDT |
0.0506 USDT |
| 2025-01-24 |
0.0510 USDT |
5,306,786.6400 |
0.0479 USDT |
0.0469 USDT |
0.0536 USDT |
0.0509 USDT |