Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.4525 USDT |
16,143,039.1000 |
0.4477 USDT |
0.4391 USDT |
0.4481 USDT |
0.4552 USDT |
| 2024-02-26 |
0.4346 USDT |
13,001,917.4000 |
0.4340 USDT |
0.4204 USDT |
0.4261 USDT |
0.4478 USDT |
| 2024-02-25 |
0.4349 USDT |
9,414,995.2000 |
0.4386 USDT |
0.4280 USDT |
0.4330 USDT |
0.4334 USDT |
| 2024-02-24 |
0.4311 USDT |
8,763,085.2000 |
0.4216 USDT |
0.4109 USDT |
0.4190 USDT |
0.4406 USDT |
| 2024-02-23 |
0.4274 USDT |
10,157,065.0000 |
0.4348 USDT |
0.4166 USDT |
0.4248 USDT |
0.4204 USDT |
| 2024-02-22 |
0.4410 USDT |
11,115,282.7000 |
0.4330 USDT |
0.4185 USDT |
0.4230 USDT |
0.4381 USDT |
| 2024-02-21 |
0.4302 USDT |
10,856,356.5000 |
0.4499 USDT |
0.4125 USDT |
0.4198 USDT |
0.4329 USDT |
| 2024-02-20 |
0.4479 USDT |
17,154,924.5000 |
0.4704 USDT |
0.4276 USDT |
0.4402 USDT |
0.4515 USDT |
| 2024-02-19 |
0.4533 USDT |
16,494,797.1000 |
0.4435 USDT |
0.4382 USDT |
0.4455 USDT |
0.4673 USDT |
| 2024-02-18 |
0.4388 USDT |
10,082,830.0000 |
0.4371 USDT |
0.4294 USDT |
0.4376 USDT |
0.4421 USDT |
| 2024-02-17 |
0.4281 USDT |
9,060,700.0000 |
0.4396 USDT |
0.4140 USDT |
0.4244 USDT |
0.4370 USDT |
| 2024-02-16 |
0.4360 USDT |
14,728,138.1000 |
0.4260 USDT |
0.4221 USDT |
0.4273 USDT |
0.4364 USDT |
| 2024-02-15 |
0.4288 USDT |
17,069,662.6000 |
0.4200 USDT |
0.4151 USDT |
0.4210 USDT |
0.4247 USDT |
| 2024-02-14 |
0.4107 USDT |
13,463,194.1000 |
0.3973 USDT |
0.3922 USDT |
0.3957 USDT |
0.4176 USDT |
| 2024-02-13 |
0.3961 USDT |
12,712,986.5000 |
0.3892 USDT |
0.3824 USDT |
0.3920 USDT |
0.3965 USDT |
| 2024-02-12 |
0.3741 USDT |
8,672,334.5000 |
0.3739 USDT |
0.3603 USDT |
0.3643 USDT |
0.3887 USDT |
| 2024-02-11 |
0.3788 USDT |
8,787,610.1000 |
0.3800 USDT |
0.3697 USDT |
0.3749 USDT |
0.3755 USDT |
| 2024-02-10 |
0.3849 USDT |
7,803,230.0000 |
0.3870 USDT |
0.3778 USDT |
0.3816 USDT |
0.3817 USDT |
| 2024-02-09 |
0.3872 USDT |
9,550,285.4000 |
0.3855 USDT |
0.3764 USDT |
0.3840 USDT |
0.3868 USDT |
| 2024-02-08 |
0.3841 USDT |
7,675,031.1000 |
0.3769 USDT |
0.3768 USDT |
0.3805 USDT |
0.3867 USDT |
| 2024-02-07 |
0.3748 USDT |
9,229,180.7000 |
0.3666 USDT |
0.3627 USDT |
0.3670 USDT |
0.3767 USDT |
| 2024-02-06 |
0.3605 USDT |
5,502,572.0000 |
0.3583 USDT |
0.3527 USDT |
0.3567 USDT |
0.3664 USDT |
| 2024-02-05 |
0.3571 USDT |
9,743,214.1000 |
0.3423 USDT |
0.3375 USDT |
0.3431 USDT |
0.3570 USDT |
| 2024-02-04 |
0.3453 USDT |
4,027,702.2000 |
0.3477 USDT |
0.3400 USDT |
0.3426 USDT |
0.3431 USDT |
| 2024-02-03 |
0.3529 USDT |
3,168,636.1000 |
0.3553 USDT |
0.3486 USDT |
0.3509 USDT |
0.3486 USDT |
| 2024-02-02 |
0.3538 USDT |
6,078,657.9000 |
0.3497 USDT |
0.3454 USDT |
0.3515 USDT |
0.3555 USDT |
| 2024-02-01 |
0.3517 USDT |
9,109,525.0000 |
0.3558 USDT |
0.3435 USDT |
0.3486 USDT |
0.3486 USDT |
| 2024-01-31 |
0.3624 USDT |
7,263,320.5000 |
0.3709 USDT |
0.3522 USDT |
0.3580 USDT |
0.3570 USDT |
| 2024-01-30 |
0.3810 USDT |
6,712,166.8000 |
0.3871 USDT |
0.3741 USDT |
0.3777 USDT |
0.3743 USDT |
| 2024-01-29 |
0.3826 USDT |
6,849,116.0000 |
0.3765 USDT |
0.3708 USDT |
0.3759 USDT |
0.3892 USDT |