Identifier on Kucoin: GLQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.0474 USDT |
5,461,355.4200 |
0.0491 USDT |
0.0444 USDT |
0.0493 USDT |
0.0479 USDT |
| 2025-01-22 |
0.0496 USDT |
3,660,998.1400 |
0.0518 USDT |
0.0478 USDT |
0.0521 USDT |
0.0498 USDT |
| 2025-01-21 |
0.0472 USDT |
9,876,320.3900 |
0.0460 USDT |
0.0434 USDT |
0.0524 USDT |
0.0509 USDT |
| 2025-01-20 |
0.0463 USDT |
6,039,761.5000 |
0.0467 USDT |
0.0452 USDT |
0.0478 USDT |
0.0454 USDT |
| 2025-01-19 |
0.0473 USDT |
9,757,163.3700 |
0.0496 USDT |
0.0431 USDT |
0.0507 USDT |
0.0500 USDT |
| 2025-01-18 |
0.0508 USDT |
7,636,839.2700 |
0.0573 USDT |
0.0478 USDT |
0.0573 USDT |
0.0505 USDT |
| 2025-01-17 |
0.0576 USDT |
3,368,871.1000 |
0.0573 USDT |
0.0556 USDT |
0.0599 USDT |
0.0564 USDT |
| 2025-01-16 |
0.0594 USDT |
2,590,382.1300 |
0.0608 USDT |
0.0569 USDT |
0.0615 USDT |
0.0585 USDT |
| 2025-01-15 |
0.0582 USDT |
3,495,057.9600 |
0.0561 USDT |
0.0548 USDT |
0.0615 USDT |
0.0603 USDT |
| 2025-01-14 |
0.0564 USDT |
2,749,285.9200 |
0.0523 USDT |
0.0517 USDT |
0.0590 USDT |
0.0558 USDT |
| 2025-01-13 |
0.0494 USDT |
5,892,632.2000 |
0.0524 USDT |
0.0463 USDT |
0.0537 USDT |
0.0495 USDT |
| 2025-01-12 |
0.0552 USDT |
1,688,645.5100 |
0.0559 USDT |
0.0532 USDT |
0.0562 USDT |
0.0532 USDT |
| 2025-01-11 |
0.0557 USDT |
1,566,323.6500 |
0.0568 USDT |
0.0533 USDT |
0.0574 USDT |
0.0569 USDT |
| 2025-01-10 |
0.0568 USDT |
2,912,934.8200 |
0.0545 USDT |
0.0544 USDT |
0.0596 USDT |
0.0566 USDT |
| 2025-01-09 |
0.0562 USDT |
3,379,963.2700 |
0.0588 USDT |
0.0530 USDT |
0.0603 USDT |
0.0545 USDT |
| 2025-01-08 |
0.0606 USDT |
7,442,585.1400 |
0.0635 USDT |
0.0555 USDT |
0.0643 USDT |
0.0582 USDT |
| 2025-01-07 |
0.0682 USDT |
4,285,148.1500 |
0.0720 USDT |
0.0630 USDT |
0.0720 USDT |
0.0631 USDT |
| 2025-01-06 |
0.0735 USDT |
3,469,956.7900 |
0.0711 USDT |
0.0709 USDT |
0.0762 USDT |
0.0730 USDT |
| 2025-01-05 |
0.0715 USDT |
3,955,135.0500 |
0.0710 USDT |
0.0684 USDT |
0.0739 USDT |
0.0714 USDT |
| 2025-01-04 |
0.0695 USDT |
3,515,517.3100 |
0.0705 USDT |
0.0677 USDT |
0.0714 USDT |
0.0709 USDT |
| 2025-01-03 |
0.0684 USDT |
2,923,072.5000 |
0.0684 USDT |
0.0662 USDT |
0.0703 USDT |
0.0689 USDT |
| 2025-01-02 |
0.0702 USDT |
3,618,206.9300 |
0.0684 USDT |
0.0664 USDT |
0.0735 USDT |
0.0698 USDT |
| 2025-01-01 |
0.0672 USDT |
4,478,239.5600 |
0.0684 USDT |
0.0657 USDT |
0.0693 USDT |
0.0672 USDT |
| 2024-12-31 |
0.0725 USDT |
3,078,480.6300 |
0.0739 USDT |
0.0700 USDT |
0.0756 USDT |
0.0704 USDT |
| 2024-12-30 |
0.0762 USDT |
2,267,024.3400 |
0.0765 USDT |
0.0733 USDT |
0.0799 USDT |
0.0755 USDT |
| 2024-12-29 |
0.0782 USDT |
3,445,007.7000 |
0.0805 USDT |
0.0751 USDT |
0.0823 USDT |
0.0763 USDT |
| 2024-12-28 |
0.0806 USDT |
1,755,482.0900 |
0.0810 USDT |
0.0794 USDT |
0.0819 USDT |
0.0811 USDT |
| 2024-12-27 |
0.0821 USDT |
3,065,626.4800 |
0.0820 USDT |
0.0797 USDT |
0.0860 USDT |
0.0806 USDT |
| 2024-12-26 |
0.0859 USDT |
4,352,021.4300 |
0.0864 USDT |
0.0800 USDT |
0.0924 USDT |
0.0813 USDT |
| 2024-12-25 |
0.0872 USDT |
2,152,121.8800 |
0.0855 USDT |
0.0850 USDT |
0.0904 USDT |
0.0862 USDT |
| 2024-12-24 |
0.0799 USDT |
5,435,197.8200 |
0.0782 USDT |
0.0744 USDT |
0.0880 USDT |
0.0866 USDT |
| 2024-12-23 |
0.0642 USDT |
3,303,800.7200 |
0.0647 USDT |
0.0620 USDT |
0.0665 USDT |
0.0644 USDT |
| 2024-12-22 |
0.0652 USDT |
2,706,099.2100 |
0.0658 USDT |
0.0631 USDT |
0.0673 USDT |
0.0666 USDT |
| 2024-12-21 |
0.0709 USDT |
5,516,534.7300 |
0.0730 USDT |
0.0657 USDT |
0.0770 USDT |
0.0681 USDT |
| 2024-12-20 |
0.0694 USDT |
7,373,144.0200 |
0.0715 USDT |
0.0641 USDT |
0.0742 USDT |
0.0724 USDT |
| 2024-12-19 |
0.0739 USDT |
8,107,724.4100 |
0.0772 USDT |
0.0673 USDT |
0.0811 USDT |
0.0707 USDT |
| 2024-12-18 |
0.0826 USDT |
6,910,865.0900 |
0.0845 USDT |
0.0773 USDT |
0.0861 USDT |
0.0790 USDT |
| 2024-12-17 |
0.0909 USDT |
10,089,814.9700 |
0.1021 USDT |
0.0840 USDT |
0.1022 USDT |
0.0857 USDT |
| 2024-12-16 |
0.0972 USDT |
6,503,733.9100 |
0.0939 USDT |
0.0918 USDT |
0.1049 USDT |
0.1017 USDT |
| 2024-12-15 |
0.0898 USDT |
2,535,216.9400 |
0.0879 USDT |
0.0868 USDT |
0.0932 USDT |
0.0927 USDT |
| 2024-12-14 |
0.0906 USDT |
3,542,403.2800 |
0.0924 USDT |
0.0880 USDT |
0.0955 USDT |
0.0893 USDT |
| 2024-12-13 |
0.0901 USDT |
6,009,453.9700 |
0.0895 USDT |
0.0850 USDT |
0.0962 USDT |
0.0927 USDT |
| 2024-12-12 |
0.0920 USDT |
5,203,422.2200 |
0.0914 USDT |
0.0887 USDT |
0.0954 USDT |
0.0895 USDT |
| 2024-12-11 |
0.0951 USDT |
6,990,032.7900 |
0.0957 USDT |
0.0880 USDT |
0.1027 USDT |
0.0923 USDT |
| 2024-12-10 |
0.0870 USDT |
8,178,627.0200 |
0.0877 USDT |
0.0831 USDT |
0.0916 USDT |
0.0894 USDT |
| 2024-12-09 |
0.0910 USDT |
27,238,707.1500 |
0.1062 USDT |
0.0800 USDT |
0.1062 USDT |
0.0880 USDT |
| 2024-12-08 |
0.1173 USDT |
4,923,747.4600 |
0.1239 USDT |
0.1094 USDT |
0.1262 USDT |
0.1138 USDT |
| 2024-12-07 |
0.1236 USDT |
2,617,153.5000 |
0.1258 USDT |
0.1205 USDT |
0.1270 USDT |
0.1222 USDT |
| 2024-12-06 |
0.1207 USDT |
5,714,697.6700 |
0.1127 USDT |
0.1119 USDT |
0.1285 USDT |
0.1252 USDT |
| 2024-12-05 |
0.1145 USDT |
7,214,834.2000 |
0.1131 USDT |
0.1086 USDT |
0.1218 USDT |
0.1123 USDT |