Identifier on Binance US: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.4934 USDT |
1,633.6000 |
0.5160 USDT |
0.4915 USDT |
0.4915 USDT |
0.5421 USDT |
| 2024-04-03 |
0.5175 USDT |
10,972.5000 |
0.5204 USDT |
0.5052 USDT |
0.5052 USDT |
0.5160 USDT |
| 2024-04-02 |
0.5366 USDT |
14,583.0000 |
0.5830 USDT |
0.5196 USDT |
0.5196 USDT |
0.5204 USDT |
| 2024-04-01 |
0.5686 USDT |
20,622.1000 |
0.6187 USDT |
0.5543 USDT |
0.5543 USDT |
0.5543 USDT |
| 2024-03-31 |
0.6198 USDT |
8,664.7000 |
0.6234 USDT |
0.5882 USDT |
0.5960 USDT |
0.5960 USDT |
| 2024-03-30 |
0.6053 USDT |
2,772.7000 |
0.6310 USDT |
0.5934 USDT |
0.5944 USDT |
0.6121 USDT |
| 2024-03-29 |
0.6689 USDT |
14,402.6000 |
0.6165 USDT |
0.6165 USDT |
0.6175 USDT |
0.6175 USDT |
| 2024-03-28 |
0.6034 USDT |
12,165.1000 |
0.5700 USDT |
0.5700 USDT |
0.5731 USDT |
0.6083 USDT |
| 2024-03-27 |
0.5778 USDT |
4,615.5000 |
0.5482 USDT |
0.5389 USDT |
0.5585 USDT |
0.5699 USDT |
| 2024-03-26 |
0.5415 USDT |
8,510.6000 |
0.5271 USDT |
0.5199 USDT |
0.5269 USDT |
0.5269 USDT |
| 2024-03-25 |
0.5101 USDT |
8,340.9000 |
0.4896 USDT |
0.4896 USDT |
0.5015 USDT |
0.5271 USDT |
| 2024-03-24 |
0.4965 USDT |
259.7000 |
0.4943 USDT |
0.4841 USDT |
0.4841 USDT |
0.4841 USDT |
| 2024-03-23 |
0.4856 USDT |
1,733.7000 |
0.4720 USDT |
0.4637 USDT |
0.4704 USDT |
0.4943 USDT |
| 2024-03-22 |
0.4658 USDT |
3,581.9000 |
0.4564 USDT |
0.4483 USDT |
0.4492 USDT |
0.4636 USDT |
| 2024-03-21 |
0.4915 USDT |
17,024.1000 |
0.4975 USDT |
0.4534 USDT |
0.4564 USDT |
0.4564 USDT |
| 2024-03-20 |
0.4316 USDT |
5,339.3000 |
0.4681 USDT |
0.4233 USDT |
0.4297 USDT |
0.4899 USDT |
| 2024-03-19 |
0.4706 USDT |
2,994.3000 |
0.4899 USDT |
0.4332 USDT |
0.4332 USDT |
0.4454 USDT |
| 2024-03-18 |
0.4973 USDT |
2,020.0000 |
0.5579 USDT |
0.4860 USDT |
0.4860 USDT |
0.4860 USDT |
| 2024-03-17 |
0.5184 USDT |
6,578.5000 |
0.4945 USDT |
0.4747 USDT |
0.4945 USDT |
0.5581 USDT |
| 2024-03-16 |
0.5223 USDT |
7,333.6000 |
0.5547 USDT |
0.4846 USDT |
0.4846 USDT |
0.4901 USDT |
| 2024-03-15 |
0.5831 USDT |
14,512.7000 |
0.6205 USDT |
0.5195 USDT |
0.5356 USDT |
0.5739 USDT |
| 2024-03-14 |
0.6140 USDT |
14,041.7000 |
0.6356 USDT |
0.5764 USDT |
0.6051 USDT |
0.6197 USDT |
| 2024-03-13 |
0.6498 USDT |
7,141.1000 |
0.6517 USDT |
0.6085 USDT |
0.6352 USDT |
0.6352 USDT |
| 2024-03-12 |
0.6433 USDT |
12,250.1000 |
0.6371 USDT |
0.6172 USDT |
0.6351 USDT |
0.6436 USDT |
| 2024-03-11 |
0.6360 USDT |
7,136.7000 |
0.6370 USDT |
0.6029 USDT |
0.6300 USDT |
0.6404 USDT |
| 2024-03-10 |
0.6845 USDT |
7,001.5000 |
0.7157 USDT |
0.6316 USDT |
0.6576 USDT |
0.6576 USDT |
| 2024-03-09 |
0.7020 USDT |
10,096.3000 |
0.6619 USDT |
0.6619 USDT |
0.6640 USDT |
0.7082 USDT |
| 2024-03-08 |
0.6505 USDT |
6,653.3000 |
0.6178 USDT |
0.6104 USDT |
0.6178 USDT |
0.6566 USDT |
| 2024-03-07 |
0.6345 USDT |
3,878.6000 |
0.6286 USDT |
0.6018 USDT |
0.6040 USDT |
0.6277 USDT |
| 2024-03-06 |
0.6268 USDT |
32,063.9000 |
0.5421 USDT |
0.5319 USDT |
0.5421 USDT |
0.6306 USDT |
| 2024-03-05 |
0.5718 USDT |
49,643.9000 |
0.6672 USDT |
0.4749 USDT |
0.5392 USDT |
0.5584 USDT |
| 2024-03-04 |
0.6858 USDT |
17,891.4000 |
0.7290 USDT |
0.6324 USDT |
0.6525 USDT |
0.6735 USDT |
| 2024-03-03 |
0.6150 USDT |
74,217.6000 |
0.5316 USDT |
0.4787 USDT |
0.5087 USDT |
0.7329 USDT |
| 2024-03-02 |
0.4089 USDT |
11,194.5000 |
0.4017 USDT |
0.3833 USDT |
0.3833 USDT |
0.4280 USDT |
| 2024-03-01 |
0.3831 USDT |
6,778.1000 |
0.3789 USDT |
0.3341 USDT |
0.3788 USDT |
0.4015 USDT |
| 2024-02-29 |
0.3850 USDT |
28,321.8000 |
0.3929 USDT |
0.3673 USDT |
0.3673 USDT |
0.3673 USDT |
| 2024-02-28 |
0.3866 USDT |
12,850.3000 |
0.3851 USDT |
0.3714 USDT |
0.3820 USDT |
0.3909 USDT |
| 2024-02-27 |
0.3989 USDT |
9,492.2000 |
0.4155 USDT |
0.3832 USDT |
0.3832 USDT |
0.3874 USDT |
| 2024-02-26 |
0.4188 USDT |
15,637.4000 |
0.4080 USDT |
0.3979 USDT |
0.3979 USDT |
0.4206 USDT |
| 2024-02-25 |
0.3927 USDT |
21,812.2000 |
0.3555 USDT |
0.3555 USDT |
0.3763 USDT |
0.3998 USDT |
| 2024-02-24 |
0.3324 USDT |
5,726.5000 |
0.3404 USDT |
0.3173 USDT |
0.3229 USDT |
0.3510 USDT |
| 2024-02-23 |
0.3641 USDT |
7,208.1000 |
0.3731 USDT |
0.3404 USDT |
0.3404 USDT |
0.3491 USDT |
| 2024-02-22 |
0.3720 USDT |
18,262.7000 |
0.3733 USDT |
0.3544 USDT |
0.3564 USDT |
0.3734 USDT |
| 2024-02-21 |
0.3676 USDT |
42,618.2000 |
0.3408 USDT |
0.3220 USDT |
0.3315 USDT |
0.3654 USDT |
| 2024-02-20 |
0.3127 USDT |
50,675.0000 |
0.2498 USDT |
0.2397 USDT |
0.2534 USDT |
0.3489 USDT |
| 2024-02-19 |
0.2471 USDT |
11,240.7000 |
0.2474 USDT |
0.2341 USDT |
0.2387 USDT |
0.2498 USDT |
| 2024-02-18 |
0.2408 USDT |
6,078.3000 |
0.2358 USDT |
0.2313 USDT |
0.2421 USDT |
0.2474 USDT |
| 2024-02-17 |
0.2309 USDT |
3,510.1000 |
0.2246 USDT |
0.2218 USDT |
0.2230 USDT |
0.2314 USDT |
| 2024-02-16 |
0.2221 USDT |
1,133.6000 |
0.2208 USDT |
0.2192 USDT |
0.2192 USDT |
0.2192 USDT |
| 2024-02-15 |
0.2206 USDT |
190.3000 |
0.2200 USDT |
0.2200 USDT |
0.2200 USDT |
0.2208 USDT |