Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.2822 USDT |
7,209,581.2000 |
0.2801 USDT |
0.2712 USDT |
0.2774 USDT |
0.2880 USDT |
| 2023-06-22 |
0.2783 USDT |
14,474,553.4000 |
0.2678 USDT |
0.2637 USDT |
0.2703 USDT |
0.2796 USDT |
| 2023-06-21 |
0.2620 USDT |
5,456,461.7000 |
0.2578 USDT |
0.2558 USDT |
0.2576 USDT |
0.2692 USDT |
| 2023-06-20 |
0.2500 USDT |
5,108,054.7000 |
0.2534 USDT |
0.2433 USDT |
0.2458 USDT |
0.2584 USDT |
| 2023-06-19 |
0.2531 USDT |
8,743,364.5000 |
0.2609 USDT |
0.2467 USDT |
0.2493 USDT |
0.2527 USDT |
| 2023-06-18 |
0.2654 USDT |
55,394,902.3000 |
0.2324 USDT |
0.2303 USDT |
0.2342 USDT |
0.2606 USDT |
| 2023-06-17 |
0.2257 USDT |
6,155,051.5000 |
0.2161 USDT |
0.2155 USDT |
0.2165 USDT |
0.2334 USDT |
| 2023-06-16 |
0.2133 USDT |
3,279,621.5000 |
0.2125 USDT |
0.2084 USDT |
0.2116 USDT |
0.2155 USDT |
| 2023-06-15 |
0.2112 USDT |
3,754,689.0000 |
0.2132 USDT |
0.2077 USDT |
0.2099 USDT |
0.2123 USDT |
| 2023-06-14 |
0.2184 USDT |
3,964,183.5000 |
0.2210 USDT |
0.2100 USDT |
0.2117 USDT |
0.2116 USDT |
| 2023-06-13 |
0.2215 USDT |
3,827,063.7000 |
0.2207 USDT |
0.2177 USDT |
0.2207 USDT |
0.2209 USDT |
| 2023-06-12 |
0.2224 USDT |
3,933,960.9000 |
0.2270 USDT |
0.2172 USDT |
0.2207 USDT |
0.2208 USDT |
| 2023-06-11 |
0.2255 USDT |
2,383,096.0000 |
0.2263 USDT |
0.2224 USDT |
0.2237 USDT |
0.2271 USDT |
| 2023-06-10 |
0.2275 USDT |
10,709,079.0000 |
0.2573 USDT |
0.2110 USDT |
0.2233 USDT |
0.2263 USDT |
| 2023-06-09 |
0.2590 USDT |
1,969,608.5000 |
0.2601 USDT |
0.2555 USDT |
0.2571 USDT |
0.2563 USDT |
| 2023-06-08 |
0.2614 USDT |
2,263,465.1000 |
0.2612 USDT |
0.2573 USDT |
0.2603 USDT |
0.2603 USDT |
| 2023-06-07 |
0.2649 USDT |
3,087,025.4000 |
0.2694 USDT |
0.2587 USDT |
0.2609 USDT |
0.2609 USDT |
| 2023-06-06 |
0.2641 USDT |
6,092,835.2000 |
0.2632 USDT |
0.2562 USDT |
0.2613 USDT |
0.2695 USDT |
| 2023-06-05 |
0.2732 USDT |
5,414,608.3000 |
0.2867 USDT |
0.2610 USDT |
0.2630 USDT |
0.2629 USDT |
| 2023-06-04 |
0.2850 USDT |
4,377,336.2000 |
0.2787 USDT |
0.2784 USDT |
0.2796 USDT |
0.2893 USDT |
| 2023-06-03 |
0.2761 USDT |
1,430,504.2000 |
0.2759 USDT |
0.2738 USDT |
0.2751 USDT |
0.2776 USDT |
| 2023-06-02 |
0.2744 USDT |
2,533,239.5000 |
0.2723 USDT |
0.2695 USDT |
0.2725 USDT |
0.2759 USDT |
| 2023-06-01 |
0.2750 USDT |
2,424,920.7000 |
0.2779 USDT |
0.2728 USDT |
0.2730 USDT |
0.2729 USDT |
| 2023-05-31 |
0.2791 USDT |
3,424,456.4000 |
0.2851 USDT |
0.2742 USDT |
0.2764 USDT |
0.2779 USDT |
| 2023-05-30 |
0.2863 USDT |
2,525,978.4000 |
0.2861 USDT |
0.2840 USDT |
0.2856 USDT |
0.2856 USDT |
| 2023-05-29 |
0.2852 USDT |
4,413,492.5000 |
0.2870 USDT |
0.2823 USDT |
0.2847 USDT |
0.2864 USDT |
| 2023-05-28 |
0.2824 USDT |
3,456,045.1000 |
0.2771 USDT |
0.2767 USDT |
0.2795 USDT |
0.2882 USDT |
| 2023-05-27 |
0.2755 USDT |
2,645,423.7000 |
0.2723 USDT |
0.2717 USDT |
0.2733 USDT |
0.2771 USDT |
| 2023-05-26 |
0.2702 USDT |
3,391,285.8000 |
0.2697 USDT |
0.2678 USDT |
0.2685 USDT |
0.2737 USDT |
| 2023-05-25 |
0.2692 USDT |
3,084,553.2000 |
0.2709 USDT |
0.2646 USDT |
0.2679 USDT |
0.2698 USDT |
| 2023-05-24 |
0.2747 USDT |
5,443,304.8000 |
0.2833 USDT |
0.2695 USDT |
0.2706 USDT |
0.2701 USDT |
| 2023-05-23 |
0.2842 USDT |
2,425,531.2000 |
0.2801 USDT |
0.2801 USDT |
0.2824 USDT |
0.2840 USDT |
| 2023-05-22 |
0.2793 USDT |
2,483,047.9000 |
0.2797 USDT |
0.2767 USDT |
0.2784 USDT |
0.2798 USDT |
| 2023-05-21 |
0.2815 USDT |
2,665,310.1000 |
0.2844 USDT |
0.2778 USDT |
0.2800 USDT |
0.2808 USDT |
| 2023-05-20 |
0.2838 USDT |
2,397,114.2000 |
0.2841 USDT |
0.2813 USDT |
0.2822 USDT |
0.2838 USDT |
| 2023-05-19 |
0.2837 USDT |
2,533,692.8000 |
0.2845 USDT |
0.2817 USDT |
0.2830 USDT |
0.2842 USDT |
| 2023-05-18 |
0.2866 USDT |
6,536,335.9000 |
0.2936 USDT |
0.2799 USDT |
0.2831 USDT |
0.2848 USDT |
| 2023-05-17 |
0.2872 USDT |
4,950,182.3000 |
0.2906 USDT |
0.2786 USDT |
0.2853 USDT |
0.2936 USDT |
| 2023-05-16 |
0.2900 USDT |
3,429,495.6000 |
0.2901 USDT |
0.2863 USDT |
0.2890 USDT |
0.2899 USDT |
| 2023-05-15 |
0.2941 USDT |
3,671,876.0000 |
0.2931 USDT |
0.2906 USDT |
0.2921 USDT |
0.2908 USDT |
| 2023-05-14 |
0.2920 USDT |
2,468,896.0000 |
0.2890 USDT |
0.2883 USDT |
0.2898 USDT |
0.2930 USDT |
| 2023-05-13 |
0.2890 USDT |
3,214,612.2000 |
0.2890 USDT |
0.2860 USDT |
0.2892 USDT |
0.2897 USDT |
| 2023-05-12 |
0.2803 USDT |
5,539,317.8000 |
0.2816 USDT |
0.2728 USDT |
0.2780 USDT |
0.2882 USDT |
| 2023-05-11 |
0.2860 USDT |
3,855,627.9000 |
0.2947 USDT |
0.2766 USDT |
0.2796 USDT |
0.2811 USDT |
| 2023-05-10 |
0.2963 USDT |
4,924,951.7000 |
0.2930 USDT |
0.2878 USDT |
0.2936 USDT |
0.2950 USDT |
| 2023-05-09 |
0.2933 USDT |
4,571,096.3000 |
0.2955 USDT |
0.2902 USDT |
0.2927 USDT |
0.2932 USDT |
| 2023-05-08 |
0.3007 USDT |
7,666,528.9000 |
0.3190 USDT |
0.2866 USDT |
0.2929 USDT |
0.2940 USDT |
| 2023-05-07 |
0.3211 USDT |
2,424,939.6000 |
0.3192 USDT |
0.3166 USDT |
0.3182 USDT |
0.3224 USDT |
| 2023-05-06 |
0.3237 USDT |
3,989,193.4000 |
0.3329 USDT |
0.3160 USDT |
0.3185 USDT |
0.3192 USDT |
| 2023-05-05 |
0.3322 USDT |
3,395,891.5000 |
0.3282 USDT |
0.3268 USDT |
0.3295 USDT |
0.3341 USDT |