Identifier on Binance: GLMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.3245 USDT |
5,221,739.3000 |
0.3439 USDT |
0.3105 USDT |
0.3173 USDT |
0.3255 USDT |
| 2024-07-24 |
0.3559 USDT |
15,100,153.4000 |
0.3375 USDT |
0.3334 USDT |
0.3382 USDT |
0.3414 USDT |
| 2024-07-23 |
0.3360 USDT |
4,353,185.4000 |
0.3455 USDT |
0.3253 USDT |
0.3312 USDT |
0.3354 USDT |
| 2024-07-22 |
0.3517 USDT |
3,515,842.8000 |
0.3606 USDT |
0.3418 USDT |
0.3457 USDT |
0.3453 USDT |
| 2024-07-21 |
0.3586 USDT |
6,226,202.0000 |
0.3540 USDT |
0.3376 USDT |
0.3505 USDT |
0.3591 USDT |
| 2024-07-20 |
0.3523 USDT |
4,205,779.3000 |
0.3513 USDT |
0.3452 USDT |
0.3498 USDT |
0.3533 USDT |
| 2024-07-19 |
0.3443 USDT |
4,667,614.1000 |
0.3419 USDT |
0.3342 USDT |
0.3392 USDT |
0.3507 USDT |
| 2024-07-18 |
0.3447 USDT |
8,178,463.0000 |
0.3434 USDT |
0.3303 USDT |
0.3356 USDT |
0.3390 USDT |
| 2024-07-17 |
0.3516 USDT |
5,567,540.2000 |
0.3548 USDT |
0.3413 USDT |
0.3463 USDT |
0.3434 USDT |
| 2024-07-16 |
0.3536 USDT |
17,562,354.2000 |
0.3390 USDT |
0.3387 USDT |
0.3506 USDT |
0.3538 USDT |
| 2024-07-15 |
0.3254 USDT |
5,419,423.1000 |
0.3193 USDT |
0.3192 USDT |
0.3229 USDT |
0.3338 USDT |
| 2024-07-14 |
0.3169 USDT |
1,887,391.4000 |
0.3174 USDT |
0.3121 USDT |
0.3138 USDT |
0.3189 USDT |
| 2024-07-13 |
0.3140 USDT |
1,702,166.7000 |
0.3137 USDT |
0.3100 USDT |
0.3128 USDT |
0.3195 USDT |
| 2024-07-12 |
0.3110 USDT |
2,770,099.8000 |
0.3074 USDT |
0.3035 USDT |
0.3063 USDT |
0.3115 USDT |
| 2024-07-11 |
0.3151 USDT |
4,563,997.0000 |
0.3181 USDT |
0.3052 USDT |
0.3081 USDT |
0.3075 USDT |
| 2024-07-10 |
0.3184 USDT |
6,815,462.4000 |
0.3183 USDT |
0.3104 USDT |
0.3145 USDT |
0.3159 USDT |
| 2024-07-09 |
0.3178 USDT |
9,289,339.3000 |
0.3174 USDT |
0.3082 USDT |
0.3136 USDT |
0.3160 USDT |
| 2024-07-08 |
0.3178 USDT |
29,023,896.2000 |
0.2973 USDT |
0.2949 USDT |
0.3059 USDT |
0.3095 USDT |
| 2024-07-07 |
0.3197 USDT |
43,676,896.0000 |
0.2938 USDT |
0.2918 USDT |
0.3019 USDT |
0.3023 USDT |
| 2024-07-06 |
0.2863 USDT |
10,049,682.8000 |
0.2676 USDT |
0.2640 USDT |
0.2670 USDT |
0.2937 USDT |
| 2024-07-05 |
0.2560 USDT |
16,150,946.2000 |
0.2810 USDT |
0.2379 USDT |
0.2496 USDT |
0.2675 USDT |
| 2024-07-04 |
0.3051 USDT |
8,285,058.7000 |
0.3254 USDT |
0.2871 USDT |
0.2903 USDT |
0.2879 USDT |
| 2024-07-03 |
0.3337 USDT |
5,214,586.0000 |
0.3470 USDT |
0.3225 USDT |
0.3259 USDT |
0.3256 USDT |
| 2024-07-02 |
0.3479 USDT |
2,361,192.8000 |
0.3491 USDT |
0.3399 USDT |
0.3433 USDT |
0.3457 USDT |
| 2024-07-01 |
0.3540 USDT |
3,924,589.2000 |
0.3540 USDT |
0.3471 USDT |
0.3509 USDT |
0.3489 USDT |
| 2024-06-30 |
0.3403 USDT |
4,606,539.2000 |
0.3383 USDT |
0.3304 USDT |
0.3335 USDT |
0.3507 USDT |
| 2024-06-29 |
0.3482 USDT |
2,185,247.8000 |
0.3504 USDT |
0.3372 USDT |
0.3398 USDT |
0.3375 USDT |
| 2024-06-28 |
0.3584 USDT |
2,295,496.8000 |
0.3610 USDT |
0.3485 USDT |
0.3515 USDT |
0.3500 USDT |
| 2024-06-27 |
0.3545 USDT |
3,456,895.2000 |
0.3558 USDT |
0.3442 USDT |
0.3463 USDT |
0.3600 USDT |
| 2024-06-26 |
0.3665 USDT |
3,000,923.7000 |
0.3734 USDT |
0.3544 USDT |
0.3570 USDT |
0.3558 USDT |
| 2024-06-25 |
0.3669 USDT |
5,425,637.7000 |
0.3567 USDT |
0.3566 USDT |
0.3624 USDT |
0.3735 USDT |
| 2024-06-24 |
0.3496 USDT |
7,803,149.7000 |
0.3594 USDT |
0.3381 USDT |
0.3447 USDT |
0.3571 USDT |
| 2024-06-23 |
0.3716 USDT |
2,862,079.5000 |
0.3795 USDT |
0.3579 USDT |
0.3635 USDT |
0.3637 USDT |
| 2024-06-22 |
0.3752 USDT |
4,996,606.4000 |
0.3684 USDT |
0.3595 USDT |
0.3686 USDT |
0.3830 USDT |
| 2024-06-21 |
0.3707 USDT |
8,146,249.9000 |
0.3670 USDT |
0.3583 USDT |
0.3685 USDT |
0.3683 USDT |
| 2024-06-20 |
0.3776 USDT |
7,261,677.5000 |
0.3700 USDT |
0.3621 USDT |
0.3690 USDT |
0.3678 USDT |
| 2024-06-19 |
0.3700 USDT |
8,498,470.0000 |
0.3683 USDT |
0.3560 USDT |
0.3688 USDT |
0.3692 USDT |
| 2024-06-18 |
0.3815 USDT |
44,393,537.0000 |
0.3724 USDT |
0.3511 USDT |
0.3610 USDT |
0.3642 USDT |
| 2024-06-17 |
0.3929 USDT |
13,389,490.2000 |
0.4291 USDT |
0.3670 USDT |
0.3811 USDT |
0.3762 USDT |
| 2024-06-16 |
0.4304 USDT |
4,884,893.8000 |
0.4276 USDT |
0.4223 USDT |
0.4286 USDT |
0.4304 USDT |
| 2024-06-15 |
0.4310 USDT |
6,544,715.6000 |
0.4139 USDT |
0.4124 USDT |
0.4184 USDT |
0.4289 USDT |
| 2024-06-14 |
0.4326 USDT |
12,397,125.6000 |
0.4263 USDT |
0.4058 USDT |
0.4110 USDT |
0.4133 USDT |
| 2024-06-13 |
0.4445 USDT |
5,836,539.1000 |
0.4583 USDT |
0.4224 USDT |
0.4261 USDT |
0.4250 USDT |
| 2024-06-12 |
0.4518 USDT |
14,119,371.2000 |
0.4192 USDT |
0.4160 USDT |
0.4263 USDT |
0.4552 USDT |
| 2024-06-11 |
0.4284 USDT |
6,218,218.2000 |
0.4396 USDT |
0.4105 USDT |
0.4212 USDT |
0.4200 USDT |
| 2024-06-10 |
0.4416 USDT |
2,841,906.6000 |
0.4470 USDT |
0.4283 USDT |
0.4362 USDT |
0.4392 USDT |
| 2024-06-09 |
0.4377 USDT |
3,208,182.7000 |
0.4339 USDT |
0.4265 USDT |
0.4309 USDT |
0.4468 USDT |
| 2024-06-08 |
0.4464 USDT |
5,686,051.7000 |
0.4654 USDT |
0.4279 USDT |
0.4331 USDT |
0.4330 USDT |
| 2024-06-07 |
0.4652 USDT |
10,320,715.8000 |
0.4869 USDT |
0.4000 USDT |
0.4656 USDT |
0.4650 USDT |
| 2024-06-06 |
0.4978 USDT |
4,709,461.7000 |
0.5057 USDT |
0.4775 USDT |
0.4881 USDT |
0.4873 USDT |