Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2284 USDT |
690,593.1000 |
0.2297 USDT |
0.2261 USDT |
0.2272 USDT |
0.2269 USDT |
| 2024-12-22 |
0.2320 USDT |
9,786,374.4000 |
0.2323 USDT |
0.2218 USDT |
0.2277 USDT |
0.2268 USDT |
| 2024-12-21 |
0.2421 USDT |
11,620,612.3000 |
0.2454 USDT |
0.2286 USDT |
0.2326 USDT |
0.2304 USDT |
| 2024-12-20 |
0.2234 USDT |
26,910,224.4000 |
0.2327 USDT |
0.2010 USDT |
0.2118 USDT |
0.2447 USDT |
| 2024-12-19 |
0.2468 USDT |
21,179,470.1000 |
0.2578 USDT |
0.2246 USDT |
0.2329 USDT |
0.2364 USDT |
| 2024-12-18 |
0.2744 USDT |
12,814,020.7000 |
0.2828 USDT |
0.2547 USDT |
0.2626 USDT |
0.2607 USDT |
| 2024-12-17 |
0.2950 USDT |
10,614,609.6000 |
0.3006 USDT |
0.2807 USDT |
0.2853 USDT |
0.2828 USDT |
| 2024-12-16 |
0.3070 USDT |
13,081,877.8000 |
0.3150 USDT |
0.2951 USDT |
0.2987 USDT |
0.3038 USDT |
| 2024-12-15 |
0.3041 USDT |
13,620,880.5000 |
0.3027 USDT |
0.2903 USDT |
0.2968 USDT |
0.3040 USDT |
| 2024-12-14 |
0.3107 USDT |
11,845,946.1000 |
0.3242 USDT |
0.2968 USDT |
0.3028 USDT |
0.3036 USDT |
| 2024-12-13 |
0.3249 USDT |
12,042,534.3000 |
0.3286 USDT |
0.3159 USDT |
0.3213 USDT |
0.3221 USDT |
| 2024-12-12 |
0.3359 USDT |
17,081,494.9000 |
0.3322 USDT |
0.3247 USDT |
0.3297 USDT |
0.3284 USDT |
| 2024-12-11 |
0.3205 USDT |
16,464,809.0000 |
0.3113 USDT |
0.3002 USDT |
0.3091 USDT |
0.3343 USDT |
| 2024-12-10 |
0.3078 USDT |
24,725,703.1000 |
0.3144 USDT |
0.2826 USDT |
0.2964 USDT |
0.3149 USDT |
| 2024-12-09 |
0.3339 USDT |
29,077,478.4000 |
0.3849 USDT |
0.2800 USDT |
0.3147 USDT |
0.3165 USDT |
| 2024-12-08 |
0.3825 USDT |
11,320,425.3000 |
0.3868 USDT |
0.3718 USDT |
0.3777 USDT |
0.3842 USDT |
| 2024-12-07 |
0.3872 USDT |
13,429,094.8000 |
0.3879 USDT |
0.3750 USDT |
0.3795 USDT |
0.3882 USDT |
| 2024-12-06 |
0.3754 USDT |
19,935,987.9000 |
0.3643 USDT |
0.3539 USDT |
0.3663 USDT |
0.3851 USDT |
| 2024-12-05 |
0.3776 USDT |
23,640,391.6000 |
0.3779 USDT |
0.3538 USDT |
0.3693 USDT |
0.3671 USDT |
| 2024-12-04 |
0.3942 USDT |
48,348,145.1000 |
0.3655 USDT |
0.3562 USDT |
0.3650 USDT |
0.3766 USDT |
| 2024-12-03 |
0.3404 USDT |
45,601,877.4000 |
0.3437 USDT |
0.3101 USDT |
0.3286 USDT |
0.3689 USDT |
| 2024-12-02 |
0.3172 USDT |
38,227,925.1000 |
0.3276 USDT |
0.2830 USDT |
0.3005 USDT |
0.3456 USDT |
| 2024-12-01 |
0.3201 USDT |
25,670,245.7000 |
0.3123 USDT |
0.3080 USDT |
0.3134 USDT |
0.3276 USDT |
| 2024-11-30 |
0.3045 USDT |
21,105,640.6000 |
0.3082 USDT |
0.2959 USDT |
0.3006 USDT |
0.3126 USDT |
| 2024-11-29 |
0.2982 USDT |
17,506,350.7000 |
0.3043 USDT |
0.2891 USDT |
0.2941 USDT |
0.2981 USDT |
| 2024-11-28 |
0.2848 USDT |
21,038,295.1000 |
0.2833 USDT |
0.2726 USDT |
0.2761 USDT |
0.3018 USDT |
| 2024-11-27 |
0.2754 USDT |
23,648,184.9000 |
0.2675 USDT |
0.2610 USDT |
0.2683 USDT |
0.2828 USDT |
| 2024-11-26 |
0.2572 USDT |
22,857,092.8000 |
0.2613 USDT |
0.2399 USDT |
0.2490 USDT |
0.2670 USDT |
| 2024-11-25 |
0.2699 USDT |
22,048,007.5000 |
0.2778 USDT |
0.2560 USDT |
0.2653 USDT |
0.2626 USDT |
| 2024-11-24 |
0.2837 USDT |
49,726,671.0000 |
0.2821 USDT |
0.2538 USDT |
0.2644 USDT |
0.2782 USDT |
| 2024-11-23 |
0.2757 USDT |
88,660,680.3000 |
0.2475 USDT |
0.2440 USDT |
0.2517 USDT |
0.2844 USDT |
| 2024-11-22 |
0.2344 USDT |
54,646,756.7000 |
0.2188 USDT |
0.2181 USDT |
0.2235 USDT |
0.2410 USDT |
| 2024-11-21 |
0.2149 USDT |
25,589,411.6000 |
0.2146 USDT |
0.2064 USDT |
0.2113 USDT |
0.2192 USDT |
| 2024-11-20 |
0.2186 USDT |
33,553,771.8000 |
0.2112 USDT |
0.2024 USDT |
0.2073 USDT |
0.2151 USDT |
| 2024-11-19 |
0.2132 USDT |
19,014,418.4000 |
0.2242 USDT |
0.2058 USDT |
0.2096 USDT |
0.2109 USDT |
| 2024-11-18 |
0.2254 USDT |
48,423,420.6000 |
0.2225 USDT |
0.2115 USDT |
0.2153 USDT |
0.2229 USDT |
| 2024-11-17 |
0.2329 USDT |
252,906,211.7000 |
0.1921 USDT |
0.1843 USDT |
0.1882 USDT |
0.2210 USDT |
| 2024-11-16 |
0.1859 USDT |
23,878,737.4000 |
0.1762 USDT |
0.1748 USDT |
0.1763 USDT |
0.1916 USDT |
| 2024-11-15 |
0.1694 USDT |
15,248,510.4000 |
0.1656 USDT |
0.1633 USDT |
0.1664 USDT |
0.1755 USDT |
| 2024-11-14 |
0.1741 USDT |
18,219,512.8000 |
0.1754 USDT |
0.1671 USDT |
0.1683 USDT |
0.1674 USDT |
| 2024-11-13 |
0.1803 USDT |
27,203,442.4000 |
0.1862 USDT |
0.1700 USDT |
0.1756 USDT |
0.1754 USDT |
| 2024-11-12 |
0.1898 USDT |
25,560,865.0000 |
0.1983 USDT |
0.1807 USDT |
0.1862 USDT |
0.1887 USDT |
| 2024-11-11 |
0.1876 USDT |
17,593,877.0000 |
0.1885 USDT |
0.1818 USDT |
0.1856 USDT |
0.1900 USDT |
| 2024-11-10 |
0.1875 USDT |
23,610,645.0000 |
0.1815 USDT |
0.1790 USDT |
0.1813 USDT |
0.1921 USDT |
| 2024-11-09 |
0.1751 USDT |
23,395,219.2000 |
0.1785 USDT |
0.1703 USDT |
0.1726 USDT |
0.1803 USDT |
| 2024-11-08 |
0.1801 USDT |
49,948,303.1000 |
0.1672 USDT |
0.1644 USDT |
0.1661 USDT |
0.1786 USDT |
| 2024-11-07 |
0.1664 USDT |
15,731,429.8000 |
0.1660 USDT |
0.1631 USDT |
0.1648 USDT |
0.1674 USDT |
| 2024-11-06 |
0.1627 USDT |
19,445,268.2000 |
0.1527 USDT |
0.1525 USDT |
0.1554 USDT |
0.1657 USDT |
| 2024-11-05 |
0.1531 USDT |
10,163,424.2000 |
0.1500 USDT |
0.1491 USDT |
0.1504 USDT |
0.1528 USDT |
| 2024-11-04 |
0.1524 USDT |
12,618,350.1000 |
0.1539 USDT |
0.1468 USDT |
0.1500 USDT |
0.1499 USDT |