Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3071 USDT |
10,894,164.7000 |
0.3095 USDT |
0.2959 USDT |
0.2999 USDT |
0.2975 USDT |
| 2024-05-05 |
0.3042 USDT |
7,859,197.9000 |
0.3038 USDT |
0.2952 USDT |
0.2989 USDT |
0.3099 USDT |
| 2024-05-04 |
0.3047 USDT |
6,924,967.8000 |
0.3066 USDT |
0.3008 USDT |
0.3039 USDT |
0.3040 USDT |
| 2024-05-03 |
0.2980 USDT |
11,716,904.6000 |
0.2964 USDT |
0.2854 USDT |
0.2880 USDT |
0.3075 USDT |
| 2024-05-02 |
0.2905 USDT |
10,680,080.8000 |
0.2890 USDT |
0.2787 USDT |
0.2827 USDT |
0.2996 USDT |
| 2024-05-01 |
0.2788 USDT |
15,801,695.0000 |
0.2807 USDT |
0.2619 USDT |
0.2691 USDT |
0.2899 USDT |
| 2024-04-30 |
0.2784 USDT |
15,015,929.3000 |
0.2984 USDT |
0.2655 USDT |
0.2712 USDT |
0.2805 USDT |
| 2024-04-29 |
0.2951 USDT |
9,191,208.7000 |
0.3000 USDT |
0.2882 USDT |
0.2915 USDT |
0.3024 USDT |
| 2024-04-28 |
0.3088 USDT |
10,429,167.3000 |
0.3117 USDT |
0.2976 USDT |
0.3020 USDT |
0.2982 USDT |
| 2024-04-27 |
0.3063 USDT |
9,209,158.2000 |
0.3129 USDT |
0.2988 USDT |
0.3043 USDT |
0.3113 USDT |
| 2024-04-26 |
0.3188 USDT |
7,694,219.7000 |
0.3251 USDT |
0.3106 USDT |
0.3131 USDT |
0.3128 USDT |
| 2024-04-25 |
0.3220 USDT |
9,250,173.9000 |
0.3248 USDT |
0.3126 USDT |
0.3178 USDT |
0.3258 USDT |
| 2024-04-24 |
0.3414 USDT |
12,882,238.0000 |
0.3450 USDT |
0.3207 USDT |
0.3255 USDT |
0.3244 USDT |
| 2024-04-23 |
0.3432 USDT |
8,539,469.4000 |
0.3428 USDT |
0.3343 USDT |
0.3387 USDT |
0.3446 USDT |
| 2024-04-22 |
0.3397 USDT |
9,442,832.3000 |
0.3297 USDT |
0.3272 USDT |
0.3318 USDT |
0.3457 USDT |
| 2024-04-21 |
0.3313 USDT |
7,220,095.6000 |
0.3355 USDT |
0.3210 USDT |
0.3283 USDT |
0.3299 USDT |
| 2024-04-20 |
0.3208 USDT |
7,387,580.5000 |
0.3096 USDT |
0.3048 USDT |
0.3120 USDT |
0.3348 USDT |
| 2024-04-19 |
0.3054 USDT |
12,421,580.1000 |
0.3048 USDT |
0.2810 USDT |
0.2914 USDT |
0.3090 USDT |
| 2024-04-18 |
0.3001 USDT |
11,367,917.1000 |
0.2947 USDT |
0.2875 USDT |
0.2968 USDT |
0.3064 USDT |
| 2024-04-17 |
0.2966 USDT |
14,699,139.8000 |
0.3052 USDT |
0.2833 USDT |
0.2938 USDT |
0.2960 USDT |
| 2024-04-16 |
0.2996 USDT |
14,158,976.8000 |
0.3018 USDT |
0.2863 USDT |
0.2973 USDT |
0.3061 USDT |
| 2024-04-15 |
0.3126 USDT |
19,888,209.7000 |
0.3150 USDT |
0.2890 USDT |
0.3022 USDT |
0.3018 USDT |
| 2024-04-14 |
0.3010 USDT |
23,040,012.2000 |
0.2930 USDT |
0.2790 USDT |
0.2917 USDT |
0.3150 USDT |
| 2024-04-13 |
0.3070 USDT |
44,793,212.4000 |
0.3450 USDT |
0.2378 USDT |
0.2768 USDT |
0.2939 USDT |
| 2024-04-12 |
0.3706 USDT |
31,156,308.4000 |
0.4333 USDT |
0.3230 USDT |
0.3480 USDT |
0.3455 USDT |
| 2024-04-11 |
0.4367 USDT |
6,843,093.7000 |
0.4407 USDT |
0.4270 USDT |
0.4338 USDT |
0.4319 USDT |
| 2024-04-10 |
0.4351 USDT |
11,289,221.7000 |
0.4469 USDT |
0.4160 USDT |
0.4274 USDT |
0.4409 USDT |
| 2024-04-09 |
0.4643 USDT |
14,713,286.4000 |
0.4794 USDT |
0.4444 USDT |
0.4516 USDT |
0.4484 USDT |
| 2024-04-08 |
0.4737 USDT |
15,636,866.0000 |
0.4681 USDT |
0.4567 USDT |
0.4617 USDT |
0.4806 USDT |
| 2024-04-07 |
0.4551 USDT |
21,785,057.8000 |
0.4384 USDT |
0.4364 USDT |
0.4424 USDT |
0.4635 USDT |
| 2024-04-06 |
0.4278 USDT |
9,727,364.1000 |
0.4176 USDT |
0.4150 USDT |
0.4199 USDT |
0.4411 USDT |
| 2024-04-05 |
0.4166 USDT |
8,487,454.8000 |
0.4308 USDT |
0.4018 USDT |
0.4118 USDT |
0.4187 USDT |
| 2024-04-04 |
0.4310 USDT |
10,902,553.3000 |
0.4238 USDT |
0.4118 USDT |
0.4188 USDT |
0.4308 USDT |
| 2024-04-03 |
0.4270 USDT |
14,243,220.5000 |
0.4180 USDT |
0.4002 USDT |
0.4184 USDT |
0.4254 USDT |
| 2024-04-02 |
0.4254 USDT |
18,677,196.5000 |
0.4551 USDT |
0.4079 USDT |
0.4172 USDT |
0.4178 USDT |
| 2024-04-01 |
0.4635 USDT |
16,957,166.4000 |
0.4942 USDT |
0.4431 USDT |
0.4508 USDT |
0.4570 USDT |
| 2024-03-31 |
0.4917 USDT |
9,441,273.5000 |
0.4847 USDT |
0.4829 USDT |
0.4892 USDT |
0.4935 USDT |
| 2024-03-30 |
0.4947 USDT |
15,053,619.5000 |
0.4992 USDT |
0.4822 USDT |
0.4854 USDT |
0.4829 USDT |
| 2024-03-29 |
0.4984 USDT |
18,572,813.4000 |
0.5082 USDT |
0.4855 USDT |
0.4945 USDT |
0.4991 USDT |
| 2024-03-28 |
0.5094 USDT |
13,914,097.1000 |
0.5103 USDT |
0.4967 USDT |
0.5056 USDT |
0.5109 USDT |
| 2024-03-27 |
0.5286 USDT |
23,387,648.5000 |
0.5297 USDT |
0.5069 USDT |
0.5134 USDT |
0.5072 USDT |
| 2024-03-26 |
0.5402 USDT |
22,169,694.0000 |
0.5416 USDT |
0.5198 USDT |
0.5273 USDT |
0.5293 USDT |
| 2024-03-25 |
0.5411 USDT |
19,919,260.0000 |
0.5273 USDT |
0.5234 USDT |
0.5309 USDT |
0.5397 USDT |
| 2024-03-24 |
0.5073 USDT |
16,539,797.8000 |
0.4934 USDT |
0.4857 USDT |
0.4909 USDT |
0.5284 USDT |
| 2024-03-23 |
0.5027 USDT |
12,194,132.8000 |
0.4942 USDT |
0.4875 USDT |
0.4942 USDT |
0.4994 USDT |
| 2024-03-22 |
0.5026 USDT |
18,418,855.2000 |
0.5160 USDT |
0.4793 USDT |
0.4866 USDT |
0.4877 USDT |
| 2024-03-21 |
0.5244 USDT |
17,334,226.7000 |
0.5309 USDT |
0.5018 USDT |
0.5155 USDT |
0.5141 USDT |
| 2024-03-20 |
0.4953 USDT |
19,931,662.5000 |
0.4790 USDT |
0.4561 USDT |
0.4720 USDT |
0.5298 USDT |
| 2024-03-19 |
0.4997 USDT |
25,994,732.9000 |
0.5487 USDT |
0.4660 USDT |
0.4800 USDT |
0.4793 USDT |
| 2024-03-18 |
0.5729 USDT |
19,613,035.9000 |
0.5926 USDT |
0.5386 USDT |
0.5475 USDT |
0.5514 USDT |