Identifier on DigiFinex: glm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.3361 USDT |
101,803.1000 |
0.3349 USDT |
0.3263 USDT |
0.3291 USDT |
0.3313 USDT |
| 2024-10-04 |
0.3222 USDT |
40,312.3000 |
0.3293 USDT |
0.3293 USDT |
0.3317 USDT |
0.3305 USDT |
| 2024-10-03 |
0.3090 USDT |
8,409.4000 |
0.3074 USDT |
0.3067 USDT |
0.3087 USDT |
0.3069 USDT |
| 2024-10-02 |
0.3261 USDT |
340,848.3000 |
0.3207 USDT |
0.3069 USDT |
0.3148 USDT |
0.3171 USDT |
| 2024-10-01 |
0.3521 USDT |
19,045.5000 |
0.3313 USDT |
0.3313 USDT |
0.3343 USDT |
0.3324 USDT |
| 2024-09-30 |
0.3882 USDT |
69,319.8000 |
0.3774 USDT |
0.3675 USDT |
0.3775 USDT |
0.3690 USDT |
| 2024-09-29 |
0.3629 USDT |
77,184.8000 |
0.3586 USDT |
0.3532 USDT |
0.3555 USDT |
0.3541 USDT |
| 2024-09-28 |
0.3521 USDT |
69,158.7000 |
0.3473 USDT |
0.3421 USDT |
0.3472 USDT |
0.3472 USDT |
| 2024-09-27 |
0.3488 USDT |
100,488.8000 |
0.3541 USDT |
0.3505 USDT |
0.3554 USDT |
0.3558 USDT |
| 2024-09-26 |
0.3415 USDT |
143,316.9000 |
0.3433 USDT |
0.3415 USDT |
0.3438 USDT |
0.3452 USDT |
| 2024-09-25 |
0.3405 USDT |
389,168.7000 |
0.3448 USDT |
0.3400 USDT |
0.3451 USDT |
0.3453 USDT |
| 2024-09-24 |
0.3204 USDT |
100,870.4000 |
0.3196 USDT |
0.3181 USDT |
0.3207 USDT |
0.3231 USDT |
| 2024-09-23 |
0.3229 USDT |
133,565.0000 |
0.3289 USDT |
0.3247 USDT |
0.3260 USDT |
0.3252 USDT |
| 2024-09-22 |
0.3323 USDT |
173,265.8000 |
0.3245 USDT |
0.3177 USDT |
0.3206 USDT |
0.3196 USDT |
| 2024-09-21 |
0.3478 USDT |
105,958.0000 |
0.3402 USDT |
0.3374 USDT |
0.3388 USDT |
0.3391 USDT |
| 2024-09-20 |
0.3094 USDT |
110,875.5000 |
0.3064 USDT |
0.3023 USDT |
0.3065 USDT |
0.3118 USDT |
| 2024-09-19 |
0.2875 USDT |
62,876.2000 |
0.2941 USDT |
0.2927 USDT |
0.2944 USDT |
0.2963 USDT |
| 2024-09-18 |
0.2733 USDT |
77,799.9000 |
0.2742 USDT |
0.2692 USDT |
0.2726 USDT |
0.2775 USDT |
| 2024-09-17 |
0.2720 USDT |
58,174.0000 |
0.2739 USDT |
0.2713 USDT |
0.2724 USDT |
0.2715 USDT |
| 2024-09-16 |
0.2695 USDT |
66,065.1000 |
0.2678 USDT |
0.2660 USDT |
0.2681 USDT |
0.2668 USDT |
| 2024-09-15 |
0.2783 USDT |
69,158.1000 |
0.2770 USDT |
0.2711 USDT |
0.2726 USDT |
0.2714 USDT |
| 2024-09-14 |
0.2828 USDT |
58,663.1000 |
0.2823 USDT |
0.2778 USDT |
0.2797 USDT |
0.2797 USDT |
| 2024-09-13 |
0.2786 USDT |
85,439.6000 |
0.2805 USDT |
0.2795 USDT |
0.2814 USDT |
0.2826 USDT |
| 2024-09-12 |
0.2733 USDT |
71,436.3000 |
0.2707 USDT |
0.2693 USDT |
0.2724 USDT |
0.2762 USDT |
| 2024-09-11 |
0.2693 USDT |
106,316.0000 |
0.2646 USDT |
0.2643 USDT |
0.2697 USDT |
0.2716 USDT |
| 2024-09-10 |
0.2719 USDT |
86,789.7000 |
0.2711 USDT |
0.2708 USDT |
0.2732 USDT |
0.2772 USDT |
| 2024-09-09 |
0.2667 USDT |
86,188.3000 |
0.2707 USDT |
0.2700 USDT |
0.2714 USDT |
0.2720 USDT |
| 2024-09-08 |
0.2598 USDT |
49,495.0000 |
0.2600 USDT |
0.2592 USDT |
0.2602 USDT |
0.2639 USDT |
| 2024-09-07 |
0.2544 USDT |
56,960.4000 |
0.2568 USDT |
0.2551 USDT |
0.2569 USDT |
0.2569 USDT |
| 2024-09-06 |
0.2669 USDT |
13,795.3000 |
0.2655 USDT |
0.2622 USDT |
0.2655 USDT |
0.2626 USDT |
| 2024-09-05 |
0.2727 USDT |
58,569.7000 |
0.2699 USDT |
0.2658 USDT |
0.2669 USDT |
0.2669 USDT |
| 2024-09-04 |
0.2674 USDT |
60,079.0000 |
0.2725 USDT |
0.2711 USDT |
0.2751 USDT |
0.2754 USDT |
| 2024-09-03 |
0.2773 USDT |
86,809.6000 |
0.2703 USDT |
0.2697 USDT |
0.2730 USDT |
0.2730 USDT |
| 2024-09-02 |
0.2694 USDT |
31,392.9000 |
0.2726 USDT |
0.2713 USDT |
0.2745 USDT |
0.2789 USDT |
| 2024-09-01 |
0.2744 USDT |
34,361.2000 |
0.2740 USDT |
0.2698 USDT |
0.2721 USDT |
0.2716 USDT |
| 2024-08-31 |
0.2814 USDT |
70,174.2000 |
0.2789 USDT |
0.2770 USDT |
0.2792 USDT |
0.2800 USDT |
| 2024-08-30 |
0.2803 USDT |
27,829.0000 |
0.2766 USDT |
0.2764 USDT |
0.2807 USDT |
0.2842 USDT |
| 2024-08-29 |
0.2880 USDT |
54,989.6000 |
0.2916 USDT |
0.2819 USDT |
0.2862 USDT |
0.2862 USDT |
| 2024-08-28 |
0.2870 USDT |
128,658.4000 |
0.2858 USDT |
0.2817 USDT |
0.2858 USDT |
0.2857 USDT |
| 2024-08-27 |
0.3005 USDT |
161,130.4000 |
0.2987 USDT |
0.2834 USDT |
0.2882 USDT |
0.2865 USDT |
| 2024-08-26 |
0.3118 USDT |
119,749.0000 |
0.3052 USDT |
0.3009 USDT |
0.3048 USDT |
0.3039 USDT |
| 2024-08-25 |
0.3334 USDT |
42,001.4000 |
0.3292 USDT |
0.3264 USDT |
0.3278 USDT |
0.3273 USDT |
| 2024-08-24 |
0.3404 USDT |
95,764.9000 |
0.3416 USDT |
0.3317 USDT |
0.3392 USDT |
0.3323 USDT |
| 2024-08-23 |
0.3219 USDT |
148,144.5000 |
0.3195 USDT |
0.3194 USDT |
0.3228 USDT |
0.3311 USDT |
| 2024-08-22 |
0.3204 USDT |
86,537.7000 |
0.3160 USDT |
0.3154 USDT |
0.3167 USDT |
0.3161 USDT |
| 2024-08-21 |
0.3092 USDT |
101,953.3000 |
0.3166 USDT |
0.3136 USDT |
0.3160 USDT |
0.3141 USDT |
| 2024-08-20 |
0.3033 USDT |
170,374.8000 |
0.3045 USDT |
0.2947 USDT |
0.2983 USDT |
0.3031 USDT |
| 2024-08-19 |
0.2928 USDT |
144,445.6000 |
0.2915 USDT |
0.2894 USDT |
0.2929 USDT |
0.2990 USDT |
| 2024-08-18 |
0.2995 USDT |
84,618.5000 |
0.3020 USDT |
0.2978 USDT |
0.2998 USDT |
0.3003 USDT |
| 2024-08-17 |
0.3013 USDT |
40,916.9000 |
0.2996 USDT |
0.2961 USDT |
0.2972 USDT |
0.2985 USDT |