Crypto exchange Binance

Market [unlinked] / Tether (USDT)

Identifier on Binance: GLMRUSDT
Date Price Volume Open Low High Close
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
2023-12-09 0.3455 USDT 19,562,702.1000 0.3347 USDT 0.3347 USDT 0.3417 USDT 0.3380 USDT
2023-12-08 0.3293 USDT 15,603,657.7000 0.3187 USDT 0.3167 USDT 0.3202 USDT 0.3349 USDT
2023-12-07 0.3140 USDT 16,051,019.1000 0.3101 USDT 0.2993 USDT 0.3092 USDT 0.3191 USDT
2023-12-06 0.3166 USDT 27,734,581.5000 0.3144 USDT 0.2989 USDT 0.3105 USDT 0.3109 USDT
2023-12-05 0.3116 USDT 27,942,690.3000 0.3101 USDT 0.3023 USDT 0.3078 USDT 0.3139 USDT
2023-12-04 0.2901 USDT 27,406,417.5000 0.2738 USDT 0.2618 USDT 0.2745 USDT 0.3093 USDT
2023-12-03 0.2726 USDT 8,848,262.0000 0.2771 USDT 0.2675 USDT 0.2704 USDT 0.2738 USDT
2023-12-02 0.2769 USDT 6,624,139.3000 0.2788 USDT 0.2730 USDT 0.2747 USDT 0.2765 USDT
2023-12-01 0.2746 USDT 11,959,983.4000 0.2724 USDT 0.2690 USDT 0.2720 USDT 0.2774 USDT
2023-11-30 0.2654 USDT 9,533,551.8000 0.2603 USDT 0.2570 USDT 0.2594 USDT 0.2709 USDT
2023-11-29 0.2647 USDT 7,709,258.7000 0.2652 USDT 0.2580 USDT 0.2612 USDT 0.2612 USDT
2023-11-28 0.2621 USDT 10,586,092.2000 0.2663 USDT 0.2565 USDT 0.2601 USDT 0.2648 USDT
2023-11-27 0.2736 USDT 21,473,557.5000 0.2909 USDT 0.2603 USDT 0.2630 USDT 0.2642 USDT
2023-11-26 0.2850 USDT 24,254,122.7000 0.2714 USDT 0.2693 USDT 0.2721 USDT 0.2900 USDT
2023-11-25 0.2708 USDT 11,198,111.0000 0.2650 USDT 0.2631 USDT 0.2671 USDT 0.2704 USDT
2023-11-24 0.2599 USDT 15,701,705.7000 0.2483 USDT 0.2470 USDT 0.2492 USDT 0.2665 USDT
2023-11-23 0.2487 USDT 6,713,390.9000 0.2474 USDT 0.2444 USDT 0.2480 USDT 0.2490 USDT
2023-11-22 0.2405 USDT 9,949,234.1000 0.2264 USDT 0.2258 USDT 0.2319 USDT 0.2478 USDT
2023-11-21 0.2493 USDT 29,100,793.5000 0.2513 USDT 0.2280 USDT 0.2335 USDT 0.2311 USDT
2023-11-20 0.2528 USDT 12,120,763.2000 0.2501 USDT 0.2479 USDT 0.2497 USDT 0.2519 USDT