Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
2.5311 USDT |
13,389,586.2000 |
2.3946 USDT |
2.3183 USDT |
2.3866 USDT |
2.5729 USDT |
| 2022-02-25 |
2.2460 USDT |
8,571,251.2000 |
2.1751 USDT |
2.1385 USDT |
2.1999 USDT |
2.3524 USDT |
| 2022-02-24 |
2.0383 USDT |
17,305,359.6000 |
2.2378 USDT |
1.8800 USDT |
1.9700 USDT |
2.1353 USDT |
| 2022-02-23 |
2.4085 USDT |
10,991,704.8000 |
2.4178 USDT |
2.2150 USDT |
2.2786 USDT |
2.2547 USDT |
| 2022-02-22 |
2.3576 USDT |
13,881,843.7000 |
2.3271 USDT |
2.2000 USDT |
2.3123 USDT |
2.4225 USDT |
| 2022-02-21 |
2.6146 USDT |
39,293,983.4000 |
2.8250 USDT |
2.3071 USDT |
2.4761 USDT |
2.3155 USDT |
| 2022-02-20 |
2.4183 USDT |
79,463,374.3000 |
3.6769 USDT |
1.8000 USDT |
2.5000 USDT |
2.8937 USDT |
| 2022-02-19 |
3.7718 USDT |
2,947,066.9000 |
3.8813 USDT |
3.5670 USDT |
3.6477 USDT |
3.6828 USDT |
| 2022-02-18 |
4.2017 USDT |
3,223,035.8000 |
4.3095 USDT |
3.8232 USDT |
3.8400 USDT |
3.8370 USDT |
| 2022-02-17 |
4.6978 USDT |
2,420,838.6000 |
5.0300 USDT |
4.2668 USDT |
4.3830 USDT |
4.3580 USDT |
| 2022-02-16 |
5.1163 USDT |
2,657,612.8000 |
5.1819 USDT |
4.8922 USDT |
4.9599 USDT |
5.0845 USDT |
| 2022-02-15 |
5.1074 USDT |
2,537,967.8000 |
4.6471 USDT |
4.6371 USDT |
4.6641 USDT |
5.1435 USDT |
| 2022-02-14 |
4.6095 USDT |
1,221,591.7000 |
4.7100 USDT |
4.4807 USDT |
4.5350 USDT |
4.6536 USDT |
| 2022-02-13 |
4.8618 USDT |
909,968.9000 |
4.9079 USDT |
4.6502 USDT |
4.6990 USDT |
4.7279 USDT |
| 2022-02-12 |
5.0584 USDT |
1,569,250.3000 |
5.1732 USDT |
4.7750 USDT |
4.8639 USDT |
4.8639 USDT |
| 2022-02-11 |
5.6152 USDT |
2,182,371.1000 |
5.5368 USDT |
5.2000 USDT |
5.2884 USDT |
5.2355 USDT |
| 2022-02-10 |
5.7541 USDT |
1,164,825.0000 |
5.8805 USDT |
5.5000 USDT |
5.6063 USDT |
5.5306 USDT |
| 2022-02-09 |
5.8136 USDT |
1,218,902.3000 |
5.8252 USDT |
5.6199 USDT |
5.6839 USDT |
5.8843 USDT |
| 2022-02-08 |
5.9758 USDT |
1,610,945.4000 |
6.2633 USDT |
5.6055 USDT |
5.7200 USDT |
5.8163 USDT |
| 2022-02-07 |
6.2858 USDT |
2,161,046.5000 |
6.1467 USDT |
5.9763 USDT |
6.1340 USDT |
6.2577 USDT |
| 2022-02-06 |
6.2813 USDT |
3,895,933.0000 |
5.7620 USDT |
5.7574 USDT |
5.9004 USDT |
6.1487 USDT |
| 2022-02-05 |
5.9215 USDT |
4,384,330.1000 |
5.7500 USDT |
5.6779 USDT |
5.8000 USDT |
5.7923 USDT |
| 2022-02-04 |
5.5577 USDT |
6,425,589.0000 |
4.7499 USDT |
4.7292 USDT |
4.8421 USDT |
5.6498 USDT |
| 2022-02-03 |
4.7626 USDT |
1,431,278.6000 |
5.0757 USDT |
4.5800 USDT |
4.6636 USDT |
4.7418 USDT |
| 2022-02-02 |
5.2098 USDT |
1,911,292.6000 |
5.3204 USDT |
4.9300 USDT |
5.0969 USDT |
5.0729 USDT |
| 2022-02-01 |
5.4610 USDT |
1,725,704.9000 |
5.3896 USDT |
5.2071 USDT |
5.3253 USDT |
5.3133 USDT |
| 2022-01-31 |
5.4038 USDT |
2,772,511.3000 |
5.6920 USDT |
5.0000 USDT |
5.2603 USDT |
5.4450 USDT |
| 2022-01-30 |
6.0606 USDT |
1,167,906.9000 |
6.1890 USDT |
5.6587 USDT |
5.7425 USDT |
5.7418 USDT |
| 2022-01-29 |
6.3168 USDT |
1,332,784.4000 |
6.4418 USDT |
6.0200 USDT |
6.2135 USDT |
6.1872 USDT |
| 2022-01-28 |
6.2951 USDT |
1,915,820.9000 |
6.6067 USDT |
5.9903 USDT |
6.1175 USDT |
6.4270 USDT |
| 2022-01-27 |
6.8139 USDT |
1,845,038.3000 |
7.2190 USDT |
6.5000 USDT |
6.6200 USDT |
6.5677 USDT |
| 2022-01-26 |
7.5633 USDT |
2,062,335.7000 |
7.7830 USDT |
7.0100 USDT |
7.1527 USDT |
7.2339 USDT |
| 2022-01-25 |
7.5130 USDT |
2,188,987.4000 |
7.4125 USDT |
7.1130 USDT |
7.2820 USDT |
7.6950 USDT |
| 2022-01-24 |
7.1547 USDT |
3,685,705.2000 |
8.0164 USDT |
6.5000 USDT |
6.5557 USDT |
7.5188 USDT |
| 2022-01-23 |
8.1909 USDT |
2,510,721.3000 |
7.4302 USDT |
7.3700 USDT |
7.5754 USDT |
7.9344 USDT |
| 2022-01-22 |
7.6001 USDT |
4,473,300.5000 |
8.6573 USDT |
6.7700 USDT |
7.2100 USDT |
7.3801 USDT |
| 2022-01-21 |
9.2029 USDT |
4,139,924.6000 |
9.7720 USDT |
8.5000 USDT |
8.7843 USDT |
8.6211 USDT |
| 2022-01-20 |
10.6984 USDT |
7,143,228.6000 |
10.1427 USDT |
9.9191 USDT |
10.1810 USDT |
10.0508 USDT |
| 2022-01-19 |
9.9599 USDT |
10,338,658.0000 |
9.2303 USDT |
8.3633 USDT |
8.7879 USDT |
10.0499 USDT |
| 2022-01-18 |
9.3090 USDT |
6,420,964.3000 |
10.0361 USDT |
8.6238 USDT |
8.9484 USDT |
9.1661 USDT |
| 2022-01-17 |
10.2421 USDT |
7,035,234.4000 |
10.3924 USDT |
9.5950 USDT |
9.8332 USDT |
9.8617 USDT |
| 2022-01-16 |
11.7990 USDT |
5,663,379.2000 |
12.6303 USDT |
10.5910 USDT |
10.8313 USDT |
10.8200 USDT |
| 2022-01-15 |
13.2126 USDT |
6,737,786.4000 |
13.3673 USDT |
12.3855 USDT |
12.7295 USDT |
12.6350 USDT |
| 2022-01-14 |
13.9148 USDT |
18,630,679.3000 |
11.5701 USDT |
11.2433 USDT |
12.3865 USDT |
13.2525 USDT |
| 2022-01-13 |
12.2469 USDT |
25,529,672.3000 |
8.9507 USDT |
8.5300 USDT |
8.7899 USDT |
11.7706 USDT |
| 2022-01-12 |
9.2421 USDT |
17,761,579.3000 |
11.9709 USDT |
8.3233 USDT |
8.8571 USDT |
8.9344 USDT |
| 2022-01-11 |
15.2943 USDT |
7,680,721.9000 |
0.2500 USDT |
0.2500 USDT |
12.5498 USDT |
12.4500 USDT |