Identifier on DigiFinex: glm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.3020 USDT |
57,667.4000 |
0.2999 USDT |
0.2951 USDT |
0.3027 USDT |
0.3018 USDT |
| 2024-08-15 |
0.3064 USDT |
148,217.4000 |
0.3113 USDT |
0.2965 USDT |
0.2994 USDT |
0.2979 USDT |
| 2024-08-14 |
0.3116 USDT |
46,813.1000 |
0.3078 USDT |
0.3028 USDT |
0.3070 USDT |
0.3074 USDT |
| 2024-08-13 |
0.3123 USDT |
168,291.3000 |
0.3119 USDT |
0.3082 USDT |
0.3121 USDT |
0.3149 USDT |
| 2024-08-12 |
0.3266 USDT |
3,048,589.4000 |
0.3148 USDT |
0.3098 USDT |
0.3143 USDT |
0.3206 USDT |
| 2024-08-11 |
0.3264 USDT |
6,365,525.5000 |
0.2950 USDT |
0.2934 USDT |
0.2949 USDT |
0.3149 USDT |
| 2024-08-10 |
0.2929 USDT |
263,439.5000 |
0.2936 USDT |
0.2875 USDT |
0.2893 USDT |
0.2950 USDT |
| 2024-08-09 |
0.2901 USDT |
765,615.2000 |
0.2935 USDT |
0.2845 USDT |
0.2910 USDT |
0.2936 USDT |
| 2024-08-08 |
0.2784 USDT |
627,591.8000 |
0.2616 USDT |
0.2555 USDT |
0.2630 USDT |
0.2936 USDT |
| 2024-08-07 |
0.2699 USDT |
749,412.5000 |
0.2669 USDT |
0.2572 USDT |
0.2628 USDT |
0.2610 USDT |
| 2024-08-06 |
0.2677 USDT |
838,583.1000 |
0.2561 USDT |
0.2558 USDT |
0.2632 USDT |
0.2667 USDT |
| 2024-08-05 |
0.2496 USDT |
2,285,421.3000 |
0.2819 USDT |
0.2273 USDT |
0.2357 USDT |
0.2561 USDT |
| 2024-08-04 |
0.2879 USDT |
703,514.3000 |
0.3004 USDT |
0.2698 USDT |
0.2773 USDT |
0.2817 USDT |
| 2024-08-03 |
0.3061 USDT |
1,825,903.4000 |
0.3216 USDT |
0.2881 USDT |
0.2928 USDT |
0.3003 USDT |
| 2024-08-02 |
0.3243 USDT |
3,310,180.8000 |
0.3119 USDT |
0.2981 USDT |
0.3025 USDT |
0.3215 USDT |
| 2024-08-01 |
0.3081 USDT |
650,281.6000 |
0.3187 USDT |
0.2869 USDT |
0.2962 USDT |
0.3118 USDT |
| 2024-07-31 |
0.3266 USDT |
249,303.6000 |
0.3269 USDT |
0.3168 USDT |
0.3198 USDT |
0.3187 USDT |
| 2024-07-30 |
0.3312 USDT |
272,143.2000 |
0.3318 USDT |
0.3229 USDT |
0.3267 USDT |
0.3269 USDT |
| 2024-07-29 |
0.3402 USDT |
342,391.2000 |
0.3368 USDT |
0.3304 USDT |
0.3332 USDT |
0.3319 USDT |
| 2024-07-28 |
0.3385 USDT |
236,909.2000 |
0.3469 USDT |
0.3321 USDT |
0.3335 USDT |
0.3367 USDT |
| 2024-07-27 |
0.3439 USDT |
425,027.7000 |
0.3468 USDT |
0.3358 USDT |
0.3389 USDT |
0.3469 USDT |
| 2024-07-26 |
0.3331 USDT |
284,718.7000 |
0.3237 USDT |
0.3221 USDT |
0.3252 USDT |
0.3469 USDT |
| 2024-07-25 |
0.3256 USDT |
657,029.0000 |
0.3439 USDT |
0.3107 USDT |
0.3169 USDT |
0.3237 USDT |
| 2024-07-24 |
0.3527 USDT |
1,705,555.7000 |
0.3375 USDT |
0.3334 USDT |
0.3381 USDT |
0.3438 USDT |
| 2024-07-23 |
0.3365 USDT |
534,367.5000 |
0.3454 USDT |
0.3256 USDT |
0.3310 USDT |
0.3374 USDT |
| 2024-07-22 |
0.3506 USDT |
437,283.3000 |
0.3603 USDT |
0.3417 USDT |
0.3456 USDT |
0.3454 USDT |
| 2024-07-21 |
0.3569 USDT |
718,992.8000 |
0.3539 USDT |
0.3376 USDT |
0.3503 USDT |
0.3603 USDT |
| 2024-07-20 |
0.3515 USDT |
506,524.3000 |
0.3509 USDT |
0.3462 USDT |
0.3498 USDT |
0.3539 USDT |
| 2024-07-19 |
0.3448 USDT |
560,376.2000 |
0.3417 USDT |
0.3346 USDT |
0.3391 USDT |
0.3510 USDT |
| 2024-07-18 |
0.3440 USDT |
957,888.4000 |
0.3432 USDT |
0.3305 USDT |
0.3355 USDT |
0.3417 USDT |
| 2024-07-17 |
0.3519 USDT |
665,534.6000 |
0.3552 USDT |
0.3422 USDT |
0.3464 USDT |
0.3433 USDT |
| 2024-07-16 |
0.3519 USDT |
2,040,068.9000 |
0.3388 USDT |
0.3386 USDT |
0.3501 USDT |
0.3553 USDT |
| 2024-07-15 |
0.3252 USDT |
704,327.7000 |
0.3195 USDT |
0.3195 USDT |
0.3230 USDT |
0.3388 USDT |
| 2024-07-14 |
0.3169 USDT |
258,041.2000 |
0.3177 USDT |
0.3127 USDT |
0.3139 USDT |
0.3195 USDT |
| 2024-07-13 |
0.3141 USDT |
230,327.8000 |
0.3135 USDT |
0.3102 USDT |
0.3128 USDT |
0.3178 USDT |
| 2024-07-12 |
0.3104 USDT |
357,989.9000 |
0.3075 USDT |
0.3032 USDT |
0.3060 USDT |
0.3136 USDT |
| 2024-07-11 |
0.3148 USDT |
555,081.7000 |
0.3185 USDT |
0.3056 USDT |
0.3081 USDT |
0.3074 USDT |
| 2024-07-10 |
0.3184 USDT |
748,537.9000 |
0.3178 USDT |
0.3106 USDT |
0.3147 USDT |
0.3184 USDT |
| 2024-07-09 |
0.3170 USDT |
942,594.5000 |
0.3171 USDT |
0.3081 USDT |
0.3137 USDT |
0.3160 USDT |
| 2024-07-08 |
0.3139 USDT |
3,296,476.0000 |
0.2980 USDT |
0.2951 USDT |
0.3060 USDT |
0.3172 USDT |
| 2024-07-07 |
0.3175 USDT |
4,971,638.2000 |
0.2940 USDT |
0.2921 USDT |
0.3010 USDT |
0.2979 USDT |
| 2024-07-06 |
0.2836 USDT |
1,150,293.3000 |
0.2677 USDT |
0.2641 USDT |
0.2671 USDT |
0.2941 USDT |
| 2024-07-05 |
0.2577 USDT |
1,912,901.6000 |
0.2805 USDT |
0.2386 USDT |
0.2493 USDT |
0.2676 USDT |
| 2024-07-04 |
0.3048 USDT |
1,056,743.8000 |
0.3254 USDT |
0.2784 USDT |
0.2904 USDT |
0.2804 USDT |
| 2024-07-03 |
0.3340 USDT |
640,657.2000 |
0.3470 USDT |
0.3228 USDT |
0.3263 USDT |
0.3253 USDT |
| 2024-07-02 |
0.3478 USDT |
327,090.0000 |
0.3491 USDT |
0.3400 USDT |
0.3431 USDT |
0.3468 USDT |
| 2024-07-01 |
0.3540 USDT |
480,406.6000 |
0.3536 USDT |
0.3473 USDT |
0.3509 USDT |
0.3491 USDT |
| 2024-06-30 |
0.3405 USDT |
592,747.1000 |
0.3381 USDT |
0.3306 USDT |
0.3335 USDT |
0.3537 USDT |
| 2024-06-29 |
0.3454 USDT |
364,354.8000 |
0.3501 USDT |
0.3350 USDT |
0.3389 USDT |
0.3382 USDT |
| 2024-06-28 |
0.3583 USDT |
305,893.7000 |
0.3608 USDT |
0.3484 USDT |
0.3508 USDT |
0.3501 USDT |