Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.3307 USDT |
2,483,228.5000 |
0.3348 USDT |
0.3257 USDT |
0.3275 USDT |
0.3272 USDT |
| 2023-05-03 |
0.3293 USDT |
3,729,571.4000 |
0.3325 USDT |
0.3237 USDT |
0.3263 USDT |
0.3339 USDT |
| 2023-05-02 |
0.3325 USDT |
2,364,023.6000 |
0.3314 USDT |
0.3290 USDT |
0.3307 USDT |
0.3328 USDT |
| 2023-05-01 |
0.3366 USDT |
4,721,595.8000 |
0.3448 USDT |
0.3271 USDT |
0.3305 USDT |
0.3322 USDT |
| 2023-04-30 |
0.3512 USDT |
2,609,721.3000 |
0.3559 USDT |
0.3437 USDT |
0.3467 USDT |
0.3455 USDT |
| 2023-04-29 |
0.3536 USDT |
2,431,064.1000 |
0.3509 USDT |
0.3491 USDT |
0.3510 USDT |
0.3548 USDT |
| 2023-04-28 |
0.3504 USDT |
2,641,757.0000 |
0.3549 USDT |
0.3450 USDT |
0.3492 USDT |
0.3501 USDT |
| 2023-04-27 |
0.3552 USDT |
3,518,956.3000 |
0.3512 USDT |
0.3496 USDT |
0.3530 USDT |
0.3556 USDT |
| 2023-04-26 |
0.3580 USDT |
5,251,854.1000 |
0.3604 USDT |
0.3400 USDT |
0.3505 USDT |
0.3504 USDT |
| 2023-04-25 |
0.3527 USDT |
3,526,335.3000 |
0.3542 USDT |
0.3462 USDT |
0.3491 USDT |
0.3593 USDT |
| 2023-04-24 |
0.3560 USDT |
2,593,413.8000 |
0.3589 USDT |
0.3492 USDT |
0.3538 USDT |
0.3545 USDT |
| 2023-04-23 |
0.3613 USDT |
4,071,200.3000 |
0.3692 USDT |
0.3522 USDT |
0.3578 USDT |
0.3608 USDT |
| 2023-04-22 |
0.3680 USDT |
13,497,413.6000 |
0.3623 USDT |
0.3568 USDT |
0.3623 USDT |
0.3688 USDT |
| 2023-04-21 |
0.3650 USDT |
20,907,707.4000 |
0.3530 USDT |
0.3385 USDT |
0.3467 USDT |
0.3633 USDT |
| 2023-04-20 |
0.3610 USDT |
6,267,345.7000 |
0.3665 USDT |
0.3492 USDT |
0.3539 USDT |
0.3527 USDT |
| 2023-04-19 |
0.3797 USDT |
7,043,161.5000 |
0.4051 USDT |
0.3611 USDT |
0.3698 USDT |
0.3642 USDT |
| 2023-04-18 |
0.4024 USDT |
5,487,140.8000 |
0.4007 USDT |
0.3943 USDT |
0.3981 USDT |
0.4049 USDT |
| 2023-04-17 |
0.3980 USDT |
5,855,156.9000 |
0.4081 USDT |
0.3902 USDT |
0.3953 USDT |
0.4005 USDT |
| 2023-04-16 |
0.4057 USDT |
6,485,507.9000 |
0.4066 USDT |
0.3979 USDT |
0.4024 USDT |
0.4099 USDT |
| 2023-04-15 |
0.4020 USDT |
11,050,621.4000 |
0.3902 USDT |
0.3824 USDT |
0.3863 USDT |
0.4064 USDT |
| 2023-04-14 |
0.3913 USDT |
9,913,978.9000 |
0.3903 USDT |
0.3800 USDT |
0.3832 USDT |
0.3900 USDT |
| 2023-04-13 |
0.3857 USDT |
6,000,430.5000 |
0.3760 USDT |
0.3760 USDT |
0.3788 USDT |
0.3909 USDT |
| 2023-04-12 |
0.3759 USDT |
6,781,730.9000 |
0.3782 USDT |
0.3672 USDT |
0.3702 USDT |
0.3759 USDT |
| 2023-04-11 |
0.3796 USDT |
5,143,202.2000 |
0.3788 USDT |
0.3749 USDT |
0.3791 USDT |
0.3786 USDT |
| 2023-04-10 |
0.3736 USDT |
5,287,135.9000 |
0.3725 USDT |
0.3676 USDT |
0.3701 USDT |
0.3786 USDT |
| 2023-04-09 |
0.3698 USDT |
5,141,286.8000 |
0.3695 USDT |
0.3640 USDT |
0.3665 USDT |
0.3734 USDT |
| 2023-04-08 |
0.3724 USDT |
3,420,056.2000 |
0.3711 USDT |
0.3682 USDT |
0.3702 USDT |
0.3699 USDT |
| 2023-04-07 |
0.3737 USDT |
2,464,912.9000 |
0.3803 USDT |
0.3683 USDT |
0.3712 USDT |
0.3712 USDT |
| 2023-04-06 |
0.3829 USDT |
3,476,918.6000 |
0.3903 USDT |
0.3765 USDT |
0.3800 USDT |
0.3805 USDT |
| 2023-04-05 |
0.3873 USDT |
5,022,156.0000 |
0.3864 USDT |
0.3800 USDT |
0.3843 USDT |
0.3905 USDT |
| 2023-04-04 |
0.3824 USDT |
4,087,764.3000 |
0.3748 USDT |
0.3729 USDT |
0.3764 USDT |
0.3860 USDT |
| 2023-04-03 |
0.3723 USDT |
3,611,738.2000 |
0.3710 USDT |
0.3607 USDT |
0.3661 USDT |
0.3746 USDT |
| 2023-04-02 |
0.3773 USDT |
4,626,821.0000 |
0.3802 USDT |
0.3660 USDT |
0.3698 USDT |
0.3704 USDT |
| 2023-04-01 |
0.3801 USDT |
3,305,470.6000 |
0.3822 USDT |
0.3750 USDT |
0.3778 USDT |
0.3800 USDT |
| 2023-03-31 |
0.3730 USDT |
4,824,728.2000 |
0.3651 USDT |
0.3615 USDT |
0.3671 USDT |
0.3846 USDT |
| 2023-03-30 |
0.3691 USDT |
4,623,572.4000 |
0.3741 USDT |
0.3589 USDT |
0.3620 USDT |
0.3632 USDT |
| 2023-03-29 |
0.3714 USDT |
5,744,185.4000 |
0.3626 USDT |
0.3604 USDT |
0.3645 USDT |
0.3746 USDT |
| 2023-03-28 |
0.3564 USDT |
5,318,871.7000 |
0.3624 USDT |
0.3505 USDT |
0.3531 USDT |
0.3618 USDT |
| 2023-03-27 |
0.3676 USDT |
3,646,812.8000 |
0.3798 USDT |
0.3539 USDT |
0.3607 USDT |
0.3632 USDT |
| 2023-03-26 |
0.3751 USDT |
3,534,010.6000 |
0.3685 USDT |
0.3680 USDT |
0.3714 USDT |
0.3815 USDT |
| 2023-03-25 |
0.3720 USDT |
3,101,349.9000 |
0.3774 USDT |
0.3645 USDT |
0.3681 USDT |
0.3685 USDT |
| 2023-03-24 |
0.3820 USDT |
2,972,257.8000 |
0.3918 USDT |
0.3727 USDT |
0.3773 USDT |
0.3780 USDT |
| 2023-03-23 |
0.3884 USDT |
4,919,906.1000 |
0.3788 USDT |
0.3747 USDT |
0.3796 USDT |
0.3927 USDT |
| 2023-03-22 |
0.3841 USDT |
6,690,679.7000 |
0.3997 USDT |
0.3639 USDT |
0.3770 USDT |
0.3790 USDT |
| 2023-03-21 |
0.3923 USDT |
5,189,153.0000 |
0.3887 USDT |
0.3804 USDT |
0.3850 USDT |
0.3981 USDT |
| 2023-03-20 |
0.4054 USDT |
6,308,301.0000 |
0.4215 USDT |
0.3877 USDT |
0.3930 USDT |
0.3919 USDT |
| 2023-03-19 |
0.4205 USDT |
4,143,797.4000 |
0.4117 USDT |
0.4071 USDT |
0.4111 USDT |
0.4251 USDT |
| 2023-03-18 |
0.4301 USDT |
7,213,018.0000 |
0.4239 USDT |
0.4109 USDT |
0.4168 USDT |
0.4117 USDT |
| 2023-03-17 |
0.4104 USDT |
7,491,682.6000 |
0.4017 USDT |
0.3939 USDT |
0.4021 USDT |
0.4266 USDT |
| 2023-03-16 |
0.3981 USDT |
6,913,459.2000 |
0.4060 USDT |
0.3856 USDT |
0.3954 USDT |
0.3991 USDT |