Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.2956 USDT |
6,787,518.2000 |
0.2935 USDT |
0.2835 USDT |
0.2872 USDT |
0.2877 USDT |
| 2024-11-01 |
0.2951 USDT |
3,436,500.2000 |
0.2966 USDT |
0.2890 USDT |
0.2922 USDT |
0.2931 USDT |
| 2024-10-31 |
0.3047 USDT |
3,704,525.8000 |
0.3155 USDT |
0.2942 USDT |
0.2967 USDT |
0.2969 USDT |
| 2024-10-30 |
0.3171 USDT |
3,358,863.7000 |
0.3216 USDT |
0.3132 USDT |
0.3165 USDT |
0.3165 USDT |
| 2024-10-29 |
0.3179 USDT |
4,010,488.8000 |
0.3105 USDT |
0.3095 USDT |
0.3126 USDT |
0.3202 USDT |
| 2024-10-28 |
0.3062 USDT |
4,595,366.6000 |
0.3105 USDT |
0.2983 USDT |
0.3026 USDT |
0.3106 USDT |
| 2024-10-27 |
0.3073 USDT |
1,577,590.7000 |
0.3052 USDT |
0.3027 USDT |
0.3047 USDT |
0.3103 USDT |
| 2024-10-26 |
0.3036 USDT |
2,713,657.4000 |
0.3020 USDT |
0.2964 USDT |
0.3017 USDT |
0.3039 USDT |
| 2024-10-25 |
0.3108 USDT |
5,954,538.5000 |
0.3293 USDT |
0.2878 USDT |
0.3110 USDT |
0.3015 USDT |
| 2024-10-24 |
0.3296 USDT |
4,555,788.6000 |
0.3251 USDT |
0.3233 USDT |
0.3254 USDT |
0.3287 USDT |
| 2024-10-23 |
0.3265 USDT |
3,468,266.6000 |
0.3404 USDT |
0.3158 USDT |
0.3206 USDT |
0.3236 USDT |
| 2024-10-22 |
0.3343 USDT |
3,407,634.2000 |
0.3379 USDT |
0.3286 USDT |
0.3319 USDT |
0.3379 USDT |
| 2024-10-21 |
0.3437 USDT |
4,337,205.2000 |
0.3550 USDT |
0.3349 USDT |
0.3389 USDT |
0.3375 USDT |
| 2024-10-20 |
0.3510 USDT |
6,320,775.6000 |
0.3602 USDT |
0.3440 USDT |
0.3473 USDT |
0.3526 USDT |
| 2024-10-19 |
0.3467 USDT |
13,257,984.9000 |
0.3350 USDT |
0.3350 USDT |
0.3432 USDT |
0.3476 USDT |
| 2024-10-18 |
0.3289 USDT |
2,673,491.9000 |
0.3240 USDT |
0.3233 USDT |
0.3246 USDT |
0.3348 USDT |
| 2024-10-17 |
0.3275 USDT |
4,370,381.3000 |
0.3294 USDT |
0.3205 USDT |
0.3225 USDT |
0.3245 USDT |
| 2024-10-16 |
0.3320 USDT |
4,128,171.5000 |
0.3371 USDT |
0.3271 USDT |
0.3288 USDT |
0.3296 USDT |
| 2024-10-15 |
0.3328 USDT |
6,685,295.2000 |
0.3437 USDT |
0.3198 USDT |
0.3295 USDT |
0.3329 USDT |
| 2024-10-14 |
0.3370 USDT |
4,908,362.3000 |
0.3307 USDT |
0.3231 USDT |
0.3268 USDT |
0.3434 USDT |
| 2024-10-13 |
0.3310 USDT |
3,307,537.7000 |
0.3409 USDT |
0.3219 USDT |
0.3245 USDT |
0.3296 USDT |
| 2024-10-12 |
0.3427 USDT |
4,965,486.5000 |
0.3427 USDT |
0.3386 USDT |
0.3399 USDT |
0.3409 USDT |
| 2024-10-11 |
0.3333 USDT |
9,856,100.7000 |
0.3168 USDT |
0.3159 USDT |
0.3188 USDT |
0.3411 USDT |
| 2024-10-10 |
0.3211 USDT |
8,045,233.0000 |
0.3179 USDT |
0.3069 USDT |
0.3122 USDT |
0.3160 USDT |
| 2024-10-09 |
0.3227 USDT |
2,401,882.4000 |
0.3270 USDT |
0.3135 USDT |
0.3183 USDT |
0.3180 USDT |
| 2024-10-08 |
0.3286 USDT |
3,123,892.1000 |
0.3303 USDT |
0.3225 USDT |
0.3256 USDT |
0.3246 USDT |
| 2024-10-07 |
0.3400 USDT |
5,084,050.3000 |
0.3436 USDT |
0.3292 USDT |
0.3333 USDT |
0.3311 USDT |
| 2024-10-06 |
0.3325 USDT |
2,645,709.4000 |
0.3326 USDT |
0.3267 USDT |
0.3293 USDT |
0.3361 USDT |
| 2024-10-05 |
0.3367 USDT |
6,297,241.4000 |
0.3326 USDT |
0.3261 USDT |
0.3291 USDT |
0.3326 USDT |
| 2024-10-04 |
0.3216 USDT |
4,720,461.3000 |
0.3140 USDT |
0.3111 USDT |
0.3147 USDT |
0.3298 USDT |
| 2024-10-03 |
0.3082 USDT |
4,999,769.3000 |
0.3125 USDT |
0.2998 USDT |
0.3073 USDT |
0.3127 USDT |
| 2024-10-02 |
0.3245 USDT |
8,119,064.5000 |
0.3384 USDT |
0.3064 USDT |
0.3136 USDT |
0.3131 USDT |
| 2024-10-01 |
0.3516 USDT |
15,978,784.8000 |
0.3684 USDT |
0.3210 USDT |
0.3284 USDT |
0.3319 USDT |
| 2024-09-30 |
0.3885 USDT |
43,970,653.5000 |
0.3561 USDT |
0.3561 USDT |
0.3767 USDT |
0.3736 USDT |
| 2024-09-29 |
0.3632 USDT |
21,270,974.5000 |
0.3480 USDT |
0.3421 USDT |
0.3449 USDT |
0.3562 USDT |
| 2024-09-28 |
0.3510 USDT |
3,436,505.0000 |
0.3616 USDT |
0.3421 USDT |
0.3473 USDT |
0.3481 USDT |
| 2024-09-27 |
0.3495 USDT |
5,165,716.2000 |
0.3483 USDT |
0.3410 USDT |
0.3442 USDT |
0.3609 USDT |
| 2024-09-26 |
0.3413 USDT |
7,377,043.1000 |
0.3473 USDT |
0.3332 USDT |
0.3378 USDT |
0.3466 USDT |
| 2024-09-25 |
0.3417 USDT |
16,243,559.0000 |
0.3268 USDT |
0.3216 USDT |
0.3271 USDT |
0.3426 USDT |
| 2024-09-24 |
0.3204 USDT |
5,445,251.1000 |
0.3240 USDT |
0.3148 USDT |
0.3180 USDT |
0.3269 USDT |
| 2024-09-23 |
0.3235 USDT |
9,179,419.6000 |
0.3176 USDT |
0.3111 USDT |
0.3208 USDT |
0.3236 USDT |
| 2024-09-22 |
0.3271 USDT |
7,374,188.3000 |
0.3447 USDT |
0.3149 USDT |
0.3191 USDT |
0.3206 USDT |
| 2024-09-21 |
0.3483 USDT |
41,656,985.8000 |
0.3134 USDT |
0.3134 USDT |
0.3355 USDT |
0.3438 USDT |
| 2024-09-20 |
0.3099 USDT |
13,582,488.6000 |
0.2998 USDT |
0.2948 USDT |
0.3007 USDT |
0.3108 USDT |
| 2024-09-19 |
0.2876 USDT |
4,207,251.2000 |
0.2800 USDT |
0.2789 USDT |
0.2835 USDT |
0.2959 USDT |
| 2024-09-18 |
0.2733 USDT |
4,655,312.2000 |
0.2717 USDT |
0.2634 USDT |
0.2669 USDT |
0.2760 USDT |
| 2024-09-17 |
0.2720 USDT |
5,178,275.1000 |
0.2680 USDT |
0.2666 USDT |
0.2693 USDT |
0.2720 USDT |
| 2024-09-16 |
0.2692 USDT |
3,318,023.2000 |
0.2690 USDT |
0.2651 USDT |
0.2676 USDT |
0.2666 USDT |
| 2024-09-15 |
0.2779 USDT |
1,814,200.8000 |
0.2815 USDT |
0.2710 USDT |
0.2727 USDT |
0.2718 USDT |
| 2024-09-14 |
0.2823 USDT |
2,019,466.7000 |
0.2836 USDT |
0.2776 USDT |
0.2796 USDT |
0.2813 USDT |