Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.5697 USDT |
27,417,875.0000 |
0.5472 USDT |
0.5132 USDT |
0.5332 USDT |
0.5913 USDT |
| 2024-03-16 |
0.5772 USDT |
21,716,634.9000 |
0.6031 USDT |
0.5285 USDT |
0.5496 USDT |
0.5439 USDT |
| 2024-03-15 |
0.5853 USDT |
34,101,594.0000 |
0.6373 USDT |
0.5350 USDT |
0.5787 USDT |
0.6054 USDT |
| 2024-03-14 |
0.6486 USDT |
30,372,398.0000 |
0.6691 USDT |
0.5956 USDT |
0.6276 USDT |
0.6404 USDT |
| 2024-03-13 |
0.6806 USDT |
42,445,308.8000 |
0.6285 USDT |
0.6153 USDT |
0.6285 USDT |
0.6620 USDT |
| 2024-03-12 |
0.6369 USDT |
45,175,628.3000 |
0.6845 USDT |
0.5940 USDT |
0.6231 USDT |
0.6203 USDT |
| 2024-03-11 |
0.6289 USDT |
104,592,691.9000 |
0.5395 USDT |
0.5079 USDT |
0.5398 USDT |
0.6945 USDT |
| 2024-03-10 |
0.5248 USDT |
46,873,945.8000 |
0.5022 USDT |
0.4820 USDT |
0.4953 USDT |
0.5291 USDT |
| 2024-03-09 |
0.4909 USDT |
26,657,971.1000 |
0.4847 USDT |
0.4801 USDT |
0.4851 USDT |
0.5033 USDT |
| 2024-03-08 |
0.4932 USDT |
20,788,772.1000 |
0.5117 USDT |
0.4633 USDT |
0.4850 USDT |
0.4850 USDT |
| 2024-03-07 |
0.5072 USDT |
19,632,732.6000 |
0.5012 USDT |
0.4904 USDT |
0.5005 USDT |
0.5115 USDT |
| 2024-03-06 |
0.4750 USDT |
24,042,117.5000 |
0.4511 USDT |
0.4298 USDT |
0.4420 USDT |
0.5020 USDT |
| 2024-03-05 |
0.4752 USDT |
40,669,891.2000 |
0.4919 USDT |
0.3650 USDT |
0.4395 USDT |
0.4467 USDT |
| 2024-03-04 |
0.5021 USDT |
25,873,080.3000 |
0.5132 USDT |
0.4762 USDT |
0.4919 USDT |
0.4945 USDT |
| 2024-03-03 |
0.4987 USDT |
23,102,121.4000 |
0.5088 USDT |
0.4553 USDT |
0.4904 USDT |
0.5123 USDT |
| 2024-03-02 |
0.4921 USDT |
16,660,801.3000 |
0.4810 USDT |
0.4732 USDT |
0.4840 USDT |
0.5042 USDT |
| 2024-03-01 |
0.4711 USDT |
16,238,586.1000 |
0.4630 USDT |
0.4575 USDT |
0.4695 USDT |
0.4809 USDT |
| 2024-02-29 |
0.4727 USDT |
23,316,459.7000 |
0.4514 USDT |
0.4470 USDT |
0.4615 USDT |
0.4628 USDT |
| 2024-02-28 |
0.4498 USDT |
26,777,384.1000 |
0.4560 USDT |
0.4004 USDT |
0.4437 USDT |
0.4502 USDT |