Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3626 USDT |
13,447,507.6000 |
0.3435 USDT |
0.3381 USDT |
0.3460 USDT |
0.3682 USDT |
| 2024-12-21 |
0.3593 USDT |
5,630,405.7000 |
0.3657 USDT |
0.3388 USDT |
0.3427 USDT |
0.3411 USDT |
| 2024-12-20 |
0.3444 USDT |
10,805,475.2000 |
0.3526 USDT |
0.3134 USDT |
0.3291 USDT |
0.3659 USDT |
| 2024-12-19 |
0.3604 USDT |
15,534,245.6000 |
0.3694 USDT |
0.3378 USDT |
0.3506 USDT |
0.3580 USDT |
| 2024-12-18 |
0.3877 USDT |
19,180,075.7000 |
0.4142 USDT |
0.3638 USDT |
0.3718 USDT |
0.3696 USDT |
| 2024-12-17 |
0.4289 USDT |
6,439,939.1000 |
0.4504 USDT |
0.4165 USDT |
0.4236 USDT |
0.4225 USDT |
| 2024-12-16 |
0.4387 USDT |
26,351,741.4000 |
0.4270 USDT |
0.4182 USDT |
0.4287 USDT |
0.4437 USDT |
| 2024-12-15 |
0.4174 USDT |
3,223,984.0000 |
0.4163 USDT |
0.4045 USDT |
0.4107 USDT |
0.4131 USDT |
| 2024-12-14 |
0.4215 USDT |
4,168,525.3000 |
0.4372 USDT |
0.4084 USDT |
0.4127 USDT |
0.4167 USDT |
| 2024-12-13 |
0.4327 USDT |
5,898,121.3000 |
0.4392 USDT |
0.4222 USDT |
0.4305 USDT |
0.4341 USDT |
| 2024-12-12 |
0.4426 USDT |
10,281,733.8000 |
0.4372 USDT |
0.4292 USDT |
0.4366 USDT |
0.4358 USDT |
| 2024-12-11 |
0.4118 USDT |
8,540,389.6000 |
0.4084 USDT |
0.3874 USDT |
0.4001 USDT |
0.4362 USDT |
| 2024-12-10 |
0.3987 USDT |
20,840,603.1000 |
0.4214 USDT |
0.3669 USDT |
0.3827 USDT |
0.4089 USDT |
| 2024-12-09 |
0.4446 USDT |
30,054,197.0000 |
0.5118 USDT |
0.3620 USDT |
0.4192 USDT |
0.4245 USDT |
| 2024-12-08 |
0.5068 USDT |
6,604,127.7000 |
0.5170 USDT |
0.4965 USDT |
0.5043 USDT |
0.5114 USDT |
| 2024-12-07 |
0.5188 USDT |
6,870,910.6000 |
0.5325 USDT |
0.5090 USDT |
0.5163 USDT |
0.5210 USDT |
| 2024-12-06 |
0.5178 USDT |
18,694,985.0000 |
0.5042 USDT |
0.4951 USDT |
0.5103 USDT |
0.5242 USDT |
| 2024-12-05 |
0.5152 USDT |
37,868,467.3000 |
0.5147 USDT |
0.4857 USDT |
0.5108 USDT |
0.5039 USDT |
| 2024-12-04 |
0.5149 USDT |
37,190,629.2000 |
0.5022 USDT |
0.4870 USDT |
0.4986 USDT |
0.5106 USDT |
| 2024-12-03 |
0.4804 USDT |
38,652,038.6000 |
0.4828 USDT |
0.4478 USDT |
0.4672 USDT |
0.4975 USDT |
| 2024-12-02 |
0.4710 USDT |
18,905,266.8000 |
0.4981 USDT |
0.4501 USDT |
0.4606 USDT |
0.4813 USDT |
| 2024-12-01 |
0.4870 USDT |
10,667,112.5000 |
0.4975 USDT |
0.4747 USDT |
0.4836 USDT |
0.4977 USDT |
| 2024-11-30 |
0.4988 USDT |
17,199,950.9000 |
0.4949 USDT |
0.4869 USDT |
0.4917 USDT |
0.4987 USDT |
| 2024-11-29 |
0.4914 USDT |
30,018,437.4000 |
0.4710 USDT |
0.4650 USDT |
0.4710 USDT |
0.4958 USDT |
| 2024-11-28 |
0.4685 USDT |
20,290,964.7000 |
0.4860 USDT |
0.4590 USDT |
0.4676 USDT |
0.4743 USDT |
| 2024-11-27 |
0.4875 USDT |
54,301,709.5000 |
0.4954 USDT |
0.4694 USDT |
0.4780 USDT |
0.4911 USDT |
| 2024-11-26 |
0.5825 USDT |
171,083,207.3000 |
0.4630 USDT |
0.4610 USDT |
0.5175 USDT |
0.5125 USDT |
| 2024-11-25 |
0.4748 USDT |
117,763,587.0000 |
0.4148 USDT |
0.4096 USDT |
0.4663 USDT |
0.4760 USDT |
| 2024-11-24 |
0.3896 USDT |
22,540,398.7000 |
0.3829 USDT |
0.3673 USDT |
0.3789 USDT |
0.4040 USDT |
| 2024-11-23 |
0.3772 USDT |
12,449,905.8000 |
0.3713 USDT |
0.3646 USDT |
0.3700 USDT |
0.3829 USDT |
| 2024-11-22 |
0.3603 USDT |
12,152,052.7000 |
0.3597 USDT |
0.3467 USDT |
0.3537 USDT |
0.3675 USDT |
| 2024-11-21 |
0.3522 USDT |
5,053,233.9000 |
0.3452 USDT |
0.3355 USDT |
0.3464 USDT |
0.3582 USDT |
| 2024-11-20 |
0.3512 USDT |
7,210,901.0000 |
0.3663 USDT |
0.3379 USDT |
0.3420 USDT |
0.3483 USDT |
| 2024-11-19 |
0.3819 USDT |
19,856,582.3000 |
0.3720 USDT |
0.3557 USDT |
0.3628 USDT |
0.3661 USDT |
| 2024-11-18 |
0.3598 USDT |
12,393,640.6000 |
0.3423 USDT |
0.3400 USDT |
0.3481 USDT |
0.3681 USDT |
| 2024-11-17 |
0.3505 USDT |
8,608,023.5000 |
0.3645 USDT |
0.3333 USDT |
0.3355 USDT |
0.3344 USDT |
| 2024-11-16 |
0.3520 USDT |
7,707,932.2000 |
0.3408 USDT |
0.3382 USDT |
0.3411 USDT |
0.3636 USDT |
| 2024-11-15 |
0.3274 USDT |
5,921,123.5000 |
0.3213 USDT |
0.3105 USDT |
0.3190 USDT |
0.3406 USDT |
| 2024-11-14 |
0.3326 USDT |
10,129,978.3000 |
0.3472 USDT |
0.3170 USDT |
0.3255 USDT |
0.3209 USDT |
| 2024-11-13 |
0.3470 USDT |
18,667,306.3000 |
0.3535 USDT |
0.3253 USDT |
0.3310 USDT |
0.3457 USDT |
| 2024-11-12 |
0.3505 USDT |
24,092,469.6000 |
0.3519 USDT |
0.3254 USDT |
0.3342 USDT |
0.3508 USDT |
| 2024-11-11 |
0.3394 USDT |
13,944,175.2000 |
0.3351 USDT |
0.3244 USDT |
0.3313 USDT |
0.3454 USDT |
| 2024-11-10 |
0.3299 USDT |
15,538,168.1000 |
0.3215 USDT |
0.3183 USDT |
0.3238 USDT |
0.3440 USDT |
| 2024-11-09 |
0.3156 USDT |
4,892,878.5000 |
0.3146 USDT |
0.3070 USDT |
0.3103 USDT |
0.3208 USDT |
| 2024-11-08 |
0.3077 USDT |
5,234,008.9000 |
0.3094 USDT |
0.3002 USDT |
0.3059 USDT |
0.3127 USDT |
| 2024-11-07 |
0.3084 USDT |
5,874,445.5000 |
0.3083 USDT |
0.3011 USDT |
0.3071 USDT |
0.3118 USDT |
| 2024-11-06 |
0.2985 USDT |
8,870,769.8000 |
0.2826 USDT |
0.2825 USDT |
0.2908 USDT |
0.3052 USDT |
| 2024-11-05 |
0.2805 USDT |
4,354,009.3000 |
0.2717 USDT |
0.2708 USDT |
0.2745 USDT |
0.2838 USDT |
| 2024-11-04 |
0.2728 USDT |
3,213,002.6000 |
0.2752 USDT |
0.2637 USDT |
0.2720 USDT |
0.2715 USDT |
| 2024-11-03 |
0.2777 USDT |
5,497,238.5000 |
0.2862 USDT |
0.2672 USDT |
0.2718 USDT |
0.2750 USDT |