Identifier on DigiFinex: glm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.3875 USDT |
956,523.0000 |
0.3995 USDT |
0.3675 USDT |
0.3792 USDT |
0.3777 USDT |
| 2024-11-23 |
0.3771 USDT |
379,859.0000 |
0.3791 USDT |
0.3685 USDT |
0.3795 USDT |
0.3816 USDT |
| 2024-11-22 |
0.3603 USDT |
252,416.5000 |
0.3555 USDT |
0.3532 USDT |
0.3591 USDT |
0.3683 USDT |
| 2024-11-21 |
0.3511 USDT |
8,194.4000 |
0.3597 USDT |
0.3563 USDT |
0.3600 USDT |
0.3565 USDT |
| 2024-11-20 |
0.3546 USDT |
10,523.9000 |
0.3420 USDT |
0.3398 USDT |
0.3420 USDT |
0.3403 USDT |
| 2024-11-19 |
0.3821 USDT |
259,298.3000 |
0.3707 USDT |
0.3573 USDT |
0.3629 USDT |
0.3617 USDT |
| 2024-11-18 |
0.3589 USDT |
10,074.7000 |
0.3660 USDT |
0.3660 USDT |
0.3673 USDT |
0.3670 USDT |
| 2024-11-17 |
0.3542 USDT |
204,363.5000 |
0.3476 USDT |
0.3476 USDT |
0.3513 USDT |
0.3507 USDT |
| 2024-11-16 |
0.3506 USDT |
143,834.3000 |
0.3585 USDT |
0.3563 USDT |
0.3597 USDT |
0.3634 USDT |
| 2024-11-15 |
0.3257 USDT |
7,949.0000 |
0.3394 USDT |
0.3388 USDT |
0.3402 USDT |
0.3401 USDT |
| 2024-11-14 |
0.3337 USDT |
370,192.2000 |
0.3298 USDT |
0.3174 USDT |
0.3254 USDT |
0.3248 USDT |
| 2024-11-13 |
0.3466 USDT |
390,263.5000 |
0.3306 USDT |
0.3254 USDT |
0.3308 USDT |
0.3464 USDT |
| 2024-11-12 |
0.3502 USDT |
394,608.6000 |
0.3396 USDT |
0.3259 USDT |
0.3342 USDT |
0.3380 USDT |
| 2024-11-11 |
0.3398 USDT |
338,167.5000 |
0.3453 USDT |
0.3400 USDT |
0.3461 USDT |
0.3497 USDT |
| 2024-11-10 |
0.3262 USDT |
18,578.8000 |
0.3349 USDT |
0.3324 USDT |
0.3352 USDT |
0.3332 USDT |
| 2024-11-09 |
0.3143 USDT |
5,949.7000 |
0.3151 USDT |
0.3149 USDT |
0.3173 USDT |
0.3158 USDT |
| 2024-11-08 |
0.3079 USDT |
200,148.6000 |
0.3075 USDT |
0.3004 USDT |
0.3061 USDT |
0.3076 USDT |
| 2024-11-07 |
0.3085 USDT |
4,256.3000 |
0.3107 USDT |
0.3083 USDT |
0.3110 USDT |
0.3086 USDT |
| 2024-11-06 |
0.2974 USDT |
12,651.4000 |
0.3018 USDT |
0.3010 USDT |
0.3027 USDT |
0.3014 USDT |
| 2024-11-05 |
0.2798 USDT |
128,031.2000 |
0.2875 USDT |
0.2790 USDT |
0.2824 USDT |
0.2816 USDT |
| 2024-11-04 |
0.2746 USDT |
88,891.3000 |
0.2746 USDT |
0.2706 USDT |
0.2726 USDT |
0.2720 USDT |
| 2024-11-03 |
0.2782 USDT |
199,247.7000 |
0.2766 USDT |
0.2673 USDT |
0.2717 USDT |
0.2767 USDT |
| 2024-11-02 |
0.2953 USDT |
3,186.2000 |
0.2878 USDT |
0.2871 USDT |
0.2879 USDT |
0.2871 USDT |
| 2024-11-01 |
0.2957 USDT |
131,379.5000 |
0.2971 USDT |
0.2899 USDT |
0.2964 USDT |
0.2953 USDT |
| 2024-10-31 |
0.3062 USDT |
173,030.9000 |
0.3048 USDT |
0.2947 USDT |
0.2966 USDT |
0.2974 USDT |
| 2024-10-30 |
0.3173 USDT |
115,576.9000 |
0.3163 USDT |
0.3143 USDT |
0.3169 USDT |
0.3153 USDT |
| 2024-10-29 |
0.3166 USDT |
139,553.3000 |
0.3186 USDT |
0.3145 USDT |
0.3173 USDT |
0.3170 USDT |
| 2024-10-28 |
0.3060 USDT |
141,433.5000 |
0.3020 USDT |
0.2988 USDT |
0.3025 USDT |
0.3062 USDT |
| 2024-10-27 |
0.3071 USDT |
60,755.7000 |
0.3100 USDT |
0.3063 USDT |
0.3075 USDT |
0.3115 USDT |
| 2024-10-26 |
0.3014 USDT |
45,301.9000 |
0.3013 USDT |
0.3012 USDT |
0.3031 USDT |
0.3040 USDT |
| 2024-10-25 |
0.3205 USDT |
186,236.6000 |
0.3228 USDT |
0.3088 USDT |
0.3146 USDT |
0.3138 USDT |
| 2024-10-24 |
0.3294 USDT |
73,423.5000 |
0.3279 USDT |
0.3259 USDT |
0.3275 USDT |
0.3287 USDT |
| 2024-10-23 |
0.3287 USDT |
121,782.0000 |
0.3260 USDT |
0.3160 USDT |
0.3207 USDT |
0.3208 USDT |
| 2024-10-22 |
0.3345 USDT |
159,670.2000 |
0.3321 USDT |
0.3295 USDT |
0.3325 USDT |
0.3359 USDT |
| 2024-10-21 |
0.3446 USDT |
143,365.3000 |
0.3381 USDT |
0.3349 USDT |
0.3388 USDT |
0.3405 USDT |
| 2024-10-20 |
0.3509 USDT |
192,445.3000 |
0.3496 USDT |
0.3443 USDT |
0.3475 USDT |
0.3527 USDT |
| 2024-10-19 |
0.3465 USDT |
391,589.9000 |
0.3453 USDT |
0.3444 USDT |
0.3491 USDT |
0.3494 USDT |
| 2024-10-18 |
0.3287 USDT |
51,871.2000 |
0.3320 USDT |
0.3312 USDT |
0.3329 USDT |
0.3331 USDT |
| 2024-10-17 |
0.3275 USDT |
53,105.5000 |
0.3237 USDT |
0.3208 USDT |
0.3225 USDT |
0.3247 USDT |
| 2024-10-16 |
0.3323 USDT |
70,429.9000 |
0.3304 USDT |
0.3269 USDT |
0.3289 USDT |
0.3290 USDT |
| 2024-10-15 |
0.3345 USDT |
18,306.0000 |
0.3335 USDT |
0.3319 USDT |
0.3338 USDT |
0.3325 USDT |
| 2024-10-14 |
0.3360 USDT |
232,645.7000 |
0.3365 USDT |
0.3352 USDT |
0.3382 USDT |
0.3434 USDT |
| 2024-10-13 |
0.3330 USDT |
6,197.9000 |
0.3229 USDT |
0.3224 USDT |
0.3234 USDT |
0.3224 USDT |
| 2024-10-12 |
0.3427 USDT |
150,480.1000 |
0.3404 USDT |
0.3391 USDT |
0.3399 USDT |
0.3405 USDT |
| 2024-10-11 |
0.3332 USDT |
150,603.8000 |
0.3396 USDT |
0.3383 USDT |
0.3413 USDT |
0.3409 USDT |
| 2024-10-10 |
0.3211 USDT |
271,898.8000 |
0.3223 USDT |
0.3074 USDT |
0.3119 USDT |
0.3128 USDT |
| 2024-10-09 |
0.3256 USDT |
96,818.0000 |
0.3267 USDT |
0.3199 USDT |
0.3218 USDT |
0.3233 USDT |
| 2024-10-08 |
0.3308 USDT |
129,108.0000 |
0.3283 USDT |
0.3226 USDT |
0.3273 USDT |
0.3264 USDT |
| 2024-10-07 |
0.3407 USDT |
203,482.4000 |
0.3361 USDT |
0.3324 USDT |
0.3366 USDT |
0.3351 USDT |
| 2024-10-06 |
0.3322 USDT |
107,492.4000 |
0.3343 USDT |
0.3333 USDT |
0.3351 USDT |
0.3348 USDT |