Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.4008 USDT |
4,210,283.2000 |
0.4021 USDT |
0.3942 USDT |
0.3986 USDT |
0.4007 USDT |
| 2022-12-03 |
0.4288 USDT |
14,108,679.6000 |
0.4125 USDT |
0.3981 USDT |
0.4010 USDT |
0.4003 USDT |
| 2022-12-02 |
0.4188 USDT |
24,821,128.1000 |
0.3665 USDT |
0.3648 USDT |
0.3698 USDT |
0.4030 USDT |
| 2022-12-01 |
0.3642 USDT |
5,877,046.0000 |
0.3600 USDT |
0.3531 USDT |
0.3567 USDT |
0.3682 USDT |
| 2022-11-30 |
0.3571 USDT |
3,837,067.6000 |
0.3512 USDT |
0.3511 USDT |
0.3556 USDT |
0.3593 USDT |
| 2022-11-29 |
0.3501 USDT |
3,994,991.5000 |
0.3394 USDT |
0.3377 USDT |
0.3408 USDT |
0.3508 USDT |
| 2022-11-28 |
0.3440 USDT |
4,040,418.0000 |
0.3581 USDT |
0.3359 USDT |
0.3403 USDT |
0.3397 USDT |
| 2022-11-27 |
0.3603 USDT |
4,547,176.2000 |
0.3474 USDT |
0.3456 USDT |
0.3485 USDT |
0.3605 USDT |
| 2022-11-26 |
0.3493 USDT |
2,498,086.7000 |
0.3436 USDT |
0.3430 USDT |
0.3452 USDT |
0.3464 USDT |
| 2022-11-25 |
0.3447 USDT |
1,408,241.7000 |
0.3554 USDT |
0.3401 USDT |
0.3431 USDT |
0.3467 USDT |
| 2022-11-24 |
0.3519 USDT |
2,988,280.1000 |
0.3554 USDT |
0.3437 USDT |
0.3468 USDT |
0.3551 USDT |
| 2022-11-23 |
0.3488 USDT |
6,197,450.7000 |
0.3322 USDT |
0.3300 USDT |
0.3323 USDT |
0.3490 USDT |
| 2022-11-22 |
0.3262 USDT |
2,976,293.2000 |
0.3241 USDT |
0.3153 USDT |
0.3184 USDT |
0.3319 USDT |
| 2022-11-21 |
0.3279 USDT |
3,248,448.2000 |
0.3358 USDT |
0.3191 USDT |
0.3248 USDT |
0.3266 USDT |
| 2022-11-20 |
0.3532 USDT |
3,097,398.8000 |
0.3580 USDT |
0.3329 USDT |
0.3382 USDT |
0.3359 USDT |
| 2022-11-19 |
0.3577 USDT |
1,376,157.8000 |
0.3604 USDT |
0.3530 USDT |
0.3551 USDT |
0.3583 USDT |
| 2022-11-18 |
0.3594 USDT |
1,621,363.6000 |
0.3587 USDT |
0.3556 USDT |
0.3579 USDT |
0.3586 USDT |
| 2022-11-17 |
0.3568 USDT |
1,973,269.2000 |
0.3593 USDT |
0.3516 USDT |
0.3547 USDT |
0.3579 USDT |
| 2022-11-16 |
0.3618 USDT |
3,337,964.8000 |
0.3771 USDT |
0.3501 USDT |
0.3561 USDT |
0.3608 USDT |
| 2022-11-15 |
0.3717 USDT |
3,521,778.5000 |
0.3563 USDT |
0.3550 USDT |
0.3581 USDT |
0.3740 USDT |
| 2022-11-14 |
0.3532 USDT |
4,225,853.8000 |
0.3538 USDT |
0.3368 USDT |
0.3447 USDT |
0.3555 USDT |
| 2022-11-13 |
0.3636 USDT |
3,901,017.3000 |
0.3697 USDT |
0.3541 USDT |
0.3580 USDT |
0.3556 USDT |
| 2022-11-12 |
0.3697 USDT |
4,815,126.3000 |
0.3741 USDT |
0.3547 USDT |
0.3615 USDT |
0.3696 USDT |
| 2022-11-11 |
0.3856 USDT |
7,225,531.8000 |
0.4060 USDT |
0.3602 USDT |
0.3687 USDT |
0.3683 USDT |
| 2022-11-10 |
0.3907 USDT |
9,067,352.3000 |
0.3679 USDT |
0.3611 USDT |
0.3727 USDT |
0.4056 USDT |
| 2022-11-09 |
0.4004 USDT |
11,626,572.6000 |
0.4411 USDT |
0.3521 USDT |
0.3690 USDT |
0.3662 USDT |
| 2022-11-08 |
0.4619 USDT |
10,183,949.1000 |
0.5080 USDT |
0.4032 USDT |
0.4391 USDT |
0.4395 USDT |
| 2022-11-07 |
0.5020 USDT |
3,860,028.1000 |
0.4971 USDT |
0.4900 USDT |
0.4950 USDT |
0.5056 USDT |
| 2022-11-06 |
0.5219 USDT |
3,275,310.5000 |
0.5319 USDT |
0.5051 USDT |
0.5130 USDT |
0.5074 USDT |
| 2022-11-05 |
0.5328 USDT |
5,665,882.9000 |
0.5310 USDT |
0.5203 USDT |
0.5276 USDT |
0.5329 USDT |
| 2022-11-04 |
0.5163 USDT |
7,390,699.2000 |
0.4941 USDT |
0.4913 USDT |
0.5020 USDT |
0.5318 USDT |
| 2022-11-03 |
0.4923 USDT |
5,344,774.2000 |
0.4722 USDT |
0.4716 USDT |
0.4823 USDT |
0.4942 USDT |
| 2022-11-02 |
0.4774 USDT |
3,653,096.7000 |
0.4868 USDT |
0.4680 USDT |
0.4734 USDT |
0.4729 USDT |
| 2022-11-01 |
0.4800 USDT |
3,535,972.9000 |
0.4769 USDT |
0.4700 USDT |
0.4741 USDT |
0.4842 USDT |
| 2022-10-31 |
0.4793 USDT |
3,254,534.2000 |
0.4814 USDT |
0.4710 USDT |
0.4737 USDT |
0.4744 USDT |
| 2022-10-30 |
0.4849 USDT |
3,698,119.4000 |
0.4864 USDT |
0.4716 USDT |
0.4780 USDT |
0.4804 USDT |
| 2022-10-29 |
0.4806 USDT |
3,841,432.7000 |
0.4729 USDT |
0.4702 USDT |
0.4750 USDT |
0.4864 USDT |
| 2022-10-28 |
0.4622 USDT |
2,363,894.0000 |
0.4607 USDT |
0.4530 USDT |
0.4580 USDT |
0.4718 USDT |
| 2022-10-27 |
0.4771 USDT |
3,290,873.9000 |
0.4776 USDT |
0.4597 USDT |
0.4642 USDT |
0.4615 USDT |
| 2022-10-26 |
0.4834 USDT |
4,827,819.7000 |
0.4621 USDT |
0.4621 USDT |
0.4685 USDT |
0.4796 USDT |
| 2022-10-25 |
0.4643 USDT |
3,750,376.3000 |
0.4499 USDT |
0.4475 USDT |
0.4512 USDT |
0.4651 USDT |
| 2022-10-24 |
0.4551 USDT |
1,792,321.5000 |
0.4616 USDT |
0.4500 USDT |
0.4541 USDT |
0.4529 USDT |
| 2022-10-23 |
0.4563 USDT |
2,068,127.5000 |
0.4621 USDT |
0.4492 USDT |
0.4543 USDT |
0.4605 USDT |
| 2022-10-22 |
0.4582 USDT |
2,104,497.9000 |
0.4561 USDT |
0.4520 USDT |
0.4546 USDT |
0.4621 USDT |
| 2022-10-21 |
0.4581 USDT |
3,687,982.9000 |
0.4691 USDT |
0.4447 USDT |
0.4538 USDT |
0.4579 USDT |
| 2022-10-20 |
0.4667 USDT |
2,858,070.0000 |
0.4651 USDT |
0.4588 USDT |
0.4617 USDT |
0.4682 USDT |
| 2022-10-19 |
0.4763 USDT |
4,818,543.0000 |
0.4805 USDT |
0.4651 USDT |
0.4729 USDT |
0.4662 USDT |
| 2022-10-18 |
0.4728 USDT |
3,802,438.1000 |
0.4805 USDT |
0.4625 USDT |
0.4690 USDT |
0.4780 USDT |
| 2022-10-17 |
0.4683 USDT |
5,220,927.7000 |
0.4651 USDT |
0.4500 USDT |
0.4615 USDT |
0.4793 USDT |
| 2022-10-16 |
0.4983 USDT |
20,785,899.7000 |
0.4554 USDT |
0.4542 USDT |
0.4650 USDT |
0.4647 USDT |