Identifier on Binance: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.3779 USDT |
5,074,209.5000 |
0.3837 USDT |
0.3669 USDT |
0.3745 USDT |
0.3763 USDT |
| 2024-01-27 |
0.3810 USDT |
6,336,835.5000 |
0.3765 USDT |
0.3737 USDT |
0.3775 USDT |
0.3840 USDT |
| 2024-01-26 |
0.3674 USDT |
7,761,106.3000 |
0.3537 USDT |
0.3500 USDT |
0.3543 USDT |
0.3752 USDT |
| 2024-01-25 |
0.3517 USDT |
5,345,335.5000 |
0.3572 USDT |
0.3436 USDT |
0.3477 USDT |
0.3538 USDT |
| 2024-01-24 |
0.3533 USDT |
7,651,104.8000 |
0.3523 USDT |
0.3454 USDT |
0.3476 USDT |
0.3581 USDT |
| 2024-01-23 |
0.3410 USDT |
10,021,082.8000 |
0.3531 USDT |
0.3262 USDT |
0.3345 USDT |
0.3487 USDT |
| 2024-01-22 |
0.3621 USDT |
8,476,796.1000 |
0.3765 USDT |
0.3451 USDT |
0.3552 USDT |
0.3551 USDT |
| 2024-01-21 |
0.3809 USDT |
5,135,844.6000 |
0.3803 USDT |
0.3756 USDT |
0.3785 USDT |
0.3773 USDT |
| 2024-01-20 |
0.3771 USDT |
5,490,197.8000 |
0.3742 USDT |
0.3676 USDT |
0.3742 USDT |
0.3811 USDT |
| 2024-01-19 |
0.3737 USDT |
11,031,040.4000 |
0.3891 USDT |
0.3537 USDT |
0.3655 USDT |
0.3722 USDT |
| 2024-01-18 |
0.3964 USDT |
10,732,337.5000 |
0.4087 USDT |
0.3793 USDT |
0.3888 USDT |
0.3886 USDT |
| 2024-01-17 |
0.4144 USDT |
7,221,328.3000 |
0.4258 USDT |
0.4024 USDT |
0.4081 USDT |
0.4077 USDT |
| 2024-01-16 |
0.4145 USDT |
9,517,772.3000 |
0.4113 USDT |
0.4002 USDT |
0.4105 USDT |
0.4274 USDT |
| 2024-01-15 |
0.4087 USDT |
10,397,709.1000 |
0.3926 USDT |
0.3916 USDT |
0.4002 USDT |
0.4117 USDT |
| 2024-01-14 |
0.4077 USDT |
8,058,584.7000 |
0.4143 USDT |
0.3936 USDT |
0.4005 USDT |
0.4001 USDT |
| 2024-01-13 |
0.4153 USDT |
9,691,796.7000 |
0.4082 USDT |
0.3969 USDT |
0.4063 USDT |
0.4160 USDT |
| 2024-01-12 |
0.4203 USDT |
16,156,919.4000 |
0.4374 USDT |
0.3949 USDT |
0.4086 USDT |
0.4077 USDT |
| 2024-01-11 |
0.4479 USDT |
21,804,683.3000 |
0.4424 USDT |
0.4290 USDT |
0.4423 USDT |
0.4378 USDT |
| 2024-01-10 |
0.4054 USDT |
20,401,116.4000 |
0.3875 USDT |
0.3780 USDT |
0.3894 USDT |
0.4457 USDT |
| 2024-01-09 |
0.3894 USDT |
12,425,280.7000 |
0.4082 USDT |
0.3684 USDT |
0.3783 USDT |
0.3849 USDT |
| 2024-01-08 |
0.3828 USDT |
16,553,167.4000 |
0.3770 USDT |
0.3445 USDT |
0.3590 USDT |
0.4088 USDT |
| 2024-01-07 |
0.3973 USDT |
10,771,801.5000 |
0.3968 USDT |
0.3755 USDT |
0.3905 USDT |
0.3786 USDT |
| 2024-01-06 |
0.3969 USDT |
11,029,481.7000 |
0.4163 USDT |
0.3802 USDT |
0.3888 USDT |
0.3946 USDT |
| 2024-01-05 |
0.4228 USDT |
12,644,008.1000 |
0.4507 USDT |
0.3976 USDT |
0.4061 USDT |
0.4121 USDT |
| 2024-01-04 |
0.4433 USDT |
14,647,242.9000 |
0.4424 USDT |
0.4269 USDT |
0.4365 USDT |
0.4525 USDT |
| 2024-01-03 |
0.4284 USDT |
34,659,784.7000 |
0.4713 USDT |
0.3273 USDT |
0.4096 USDT |
0.4465 USDT |
| 2024-01-02 |
0.4821 USDT |
20,581,832.0000 |
0.4710 USDT |
0.4651 USDT |
0.4742 USDT |
0.4704 USDT |
| 2024-01-01 |
0.4526 USDT |
10,234,234.7000 |
0.4466 USDT |
0.4397 USDT |
0.4492 USDT |
0.4685 USDT |
| 2023-12-31 |
0.4614 USDT |
11,598,785.1000 |
0.4571 USDT |
0.4337 USDT |
0.4459 USDT |
0.4453 USDT |
| 2023-12-30 |
0.4572 USDT |
13,909,362.5000 |
0.4597 USDT |
0.4386 USDT |
0.4471 USDT |
0.4567 USDT |
| 2023-12-29 |
0.4766 USDT |
38,027,985.6000 |
0.4634 USDT |
0.4413 USDT |
0.4578 USDT |
0.4587 USDT |
| 2023-12-28 |
0.4658 USDT |
18,909,352.9000 |
0.4865 USDT |
0.4350 USDT |
0.4585 USDT |
0.4631 USDT |
| 2023-12-27 |
0.4989 USDT |
16,558,097.0000 |
0.5168 USDT |
0.4813 USDT |
0.4886 USDT |
0.4879 USDT |
| 2023-12-26 |
0.5420 USDT |
38,730,763.4000 |
0.5422 USDT |
0.4850 USDT |
0.5191 USDT |
0.5156 USDT |
| 2023-12-25 |
0.5432 USDT |
49,367,474.5000 |
0.5493 USDT |
0.5089 USDT |
0.5193 USDT |
0.5458 USDT |
| 2023-12-24 |
0.5694 USDT |
149,151,052.2000 |
0.5097 USDT |
0.4823 USDT |
0.5298 USDT |
0.5486 USDT |
| 2023-12-23 |
0.4540 USDT |
121,046,011.3000 |
0.3768 USDT |
0.3589 USDT |
0.3649 USDT |
0.5297 USDT |
| 2023-12-22 |
0.3746 USDT |
31,142,713.9000 |
0.3689 USDT |
0.3576 USDT |
0.3683 USDT |
0.3764 USDT |
| 2023-12-21 |
0.3431 USDT |
20,835,067.1000 |
0.3227 USDT |
0.3170 USDT |
0.3245 USDT |
0.3697 USDT |
| 2023-12-20 |
0.3200 USDT |
8,541,156.5000 |
0.3120 USDT |
0.3093 USDT |
0.3145 USDT |
0.3202 USDT |
| 2023-12-19 |
0.3201 USDT |
11,236,495.1000 |
0.3254 USDT |
0.3076 USDT |
0.3132 USDT |
0.3129 USDT |
| 2023-12-18 |
0.3235 USDT |
35,287,521.6000 |
0.3118 USDT |
0.3058 USDT |
0.3131 USDT |
0.3265 USDT |
| 2023-12-17 |
0.3192 USDT |
7,591,452.1000 |
0.3247 USDT |
0.3101 USDT |
0.3158 USDT |
0.3131 USDT |
| 2023-12-16 |
0.3262 USDT |
7,588,985.3000 |
0.3176 USDT |
0.3122 USDT |
0.3214 USDT |
0.3260 USDT |
| 2023-12-15 |
0.3321 USDT |
9,984,659.0000 |
0.3466 USDT |
0.3169 USDT |
0.3215 USDT |
0.3176 USDT |
| 2023-12-14 |
0.3435 USDT |
11,375,453.0000 |
0.3471 USDT |
0.3256 USDT |
0.3376 USDT |
0.3508 USDT |
| 2023-12-13 |
0.3311 USDT |
13,218,635.9000 |
0.3403 USDT |
0.3141 USDT |
0.3199 USDT |
0.3479 USDT |
| 2023-12-12 |
0.3398 USDT |
16,714,951.4000 |
0.3271 USDT |
0.3259 USDT |
0.3305 USDT |
0.3418 USDT |
| 2023-12-11 |
0.3154 USDT |
20,931,031.3000 |
0.3399 USDT |
0.2860 USDT |
0.3127 USDT |
0.3251 USDT |
| 2023-12-10 |
0.3354 USDT |
13,441,650.8000 |
0.3359 USDT |
0.3228 USDT |
0.3282 USDT |
0.3400 USDT |