Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3704 USDT |
1,430.7981 |
0.3711 USDT |
0.3690 USDT |
0.3721 USDT |
0.3721 USDT |
| 2024-11-22 |
0.3600 USDT |
112,567.8239 |
0.3612 USDT |
0.3475 USDT |
0.3706 USDT |
0.3600 USDT |
| 2024-11-21 |
0.3546 USDT |
116,396.1835 |
0.3445 USDT |
0.3357 USDT |
0.3653 USDT |
0.3569 USDT |
| 2024-11-20 |
0.3518 USDT |
64,747.5809 |
0.3629 USDT |
0.3445 USDT |
0.3629 USDT |
0.3480 USDT |
| 2024-11-19 |
0.3792 USDT |
214,915.3851 |
0.3712 USDT |
0.3558 USDT |
0.4015 USDT |
0.3598 USDT |
| 2024-11-18 |
0.3553 USDT |
112,688.9551 |
0.3418 USDT |
0.3413 USDT |
0.3775 USDT |
0.3689 USDT |
| 2024-11-17 |
0.3516 USDT |
67,265.8824 |
0.3641 USDT |
0.3414 USDT |
0.3641 USDT |
0.3486 USDT |
| 2024-11-16 |
0.3489 USDT |
48,618.9448 |
0.3396 USDT |
0.3388 USDT |
0.3599 USDT |
0.3599 USDT |
| 2024-11-15 |
0.3254 USDT |
25,542.2937 |
0.3219 USDT |
0.3108 USDT |
0.3338 USDT |
0.3308 USDT |
| 2024-11-14 |
0.3341 USDT |
122,054.2315 |
0.3449 USDT |
0.3173 USDT |
0.3518 USDT |
0.3309 USDT |
| 2024-11-13 |
0.3414 USDT |
166,084.3702 |
0.3506 USDT |
0.3257 USDT |
0.3704 USDT |
0.3444 USDT |
| 2024-11-12 |
0.3521 USDT |
232,019.9527 |
0.3501 USDT |
0.3258 USDT |
0.3723 USDT |
0.3516 USDT |
| 2024-11-11 |
0.3391 USDT |
166,616.2644 |
0.3338 USDT |
0.3246 USDT |
0.3478 USDT |
0.3443 USDT |
| 2024-11-10 |
0.3288 USDT |
99,236.3488 |
0.3217 USDT |
0.3187 USDT |
0.3384 USDT |
0.3352 USDT |
| 2024-11-09 |
0.3155 USDT |
30,299.8459 |
0.3129 USDT |
0.3073 USDT |
0.3216 USDT |
0.3138 USDT |
| 2024-11-08 |
0.3074 USDT |
36,184.3845 |
0.3092 USDT |
0.3005 USDT |
0.3129 USDT |
0.3082 USDT |
| 2024-11-07 |
0.3075 USDT |
66,635.2481 |
0.3069 USDT |
0.3016 USDT |
0.3144 USDT |
0.3084 USDT |
| 2024-11-06 |
0.2969 USDT |
47,146.0351 |
0.2823 USDT |
0.2823 USDT |
0.3050 USDT |
0.3002 USDT |
| 2024-11-05 |
0.2816 USDT |
19,482.2462 |
0.2725 USDT |
0.2715 USDT |
0.2877 USDT |
0.2820 USDT |
| 2024-11-04 |
0.2737 USDT |
29,665.9537 |
0.2747 USDT |
0.2647 USDT |
0.2789 USDT |
0.2706 USDT |
| 2024-11-03 |
0.2785 USDT |
57,312.7909 |
0.2867 USDT |
0.2676 USDT |
0.2873 USDT |
0.2763 USDT |
| 2024-11-02 |
0.2952 USDT |
60,892.1431 |
0.2945 USDT |
0.2845 USDT |
0.3037 USDT |
0.2858 USDT |
| 2024-11-01 |
0.2950 USDT |
23,800.7614 |
0.2966 USDT |
0.2896 USDT |
0.3023 USDT |
0.2933 USDT |
| 2024-10-31 |
0.3092 USDT |
34,974.0998 |
0.3157 USDT |
0.2967 USDT |
0.3161 USDT |
0.2972 USDT |
| 2024-10-30 |
0.3172 USDT |
26,935.6257 |
0.3205 USDT |
0.3138 USDT |
0.3205 USDT |
0.3169 USDT |
| 2024-10-29 |
0.3187 USDT |
26,123.7929 |
0.3102 USDT |
0.3097 USDT |
0.3274 USDT |
0.3201 USDT |
| 2024-10-28 |
0.3059 USDT |
42,077.4457 |
0.3104 USDT |
0.2993 USDT |
0.3139 USDT |
0.3057 USDT |
| 2024-10-27 |
0.3046 USDT |
28,648.6590 |
0.3047 USDT |
0.3025 USDT |
0.3120 USDT |
0.3120 USDT |
| 2024-10-26 |
0.3033 USDT |
23,018.1478 |
0.3005 USDT |
0.2967 USDT |
0.3082 USDT |
0.3037 USDT |
| 2024-10-25 |
0.3190 USDT |
33,794.8901 |
0.3298 USDT |
0.3089 USDT |
0.3298 USDT |
0.3147 USDT |
| 2024-10-24 |
0.3288 USDT |
38,141.8923 |
0.3247 USDT |
0.3227 USDT |
0.3355 USDT |
0.3291 USDT |
| 2024-10-23 |
0.3290 USDT |
31,570.6931 |
0.3404 USDT |
0.3159 USDT |
0.3408 USDT |
0.3211 USDT |
| 2024-10-22 |
0.3340 USDT |
14,492.9400 |
0.3388 USDT |
0.3293 USDT |
0.3393 USDT |
0.3393 USDT |
| 2024-10-21 |
0.3414 USDT |
50,778.8510 |
0.3547 USDT |
0.3321 USDT |
0.3547 USDT |
0.3376 USDT |
| 2024-10-20 |
0.3516 USDT |
76,698.1124 |
0.3593 USDT |
0.3452 USDT |
0.3646 USDT |
0.3517 USDT |
| 2024-10-19 |
0.3474 USDT |
124,597.2811 |
0.3345 USDT |
0.3345 USDT |
0.3542 USDT |
0.3535 USDT |
| 2024-10-18 |
0.3280 USDT |
39,706.6930 |
0.3242 USDT |
0.3234 USDT |
0.3338 USDT |
0.3330 USDT |
| 2024-10-17 |
0.3262 USDT |
28,323.2471 |
0.3301 USDT |
0.3200 USDT |
0.3348 USDT |
0.3218 USDT |
| 2024-10-16 |
0.3326 USDT |
45,611.7173 |
0.3358 USDT |
0.3275 USDT |
0.3489 USDT |
0.3275 USDT |
| 2024-10-15 |
0.3344 USDT |
55,535.8898 |
0.3424 USDT |
0.3200 USDT |
0.3426 USDT |
0.3329 USDT |
| 2024-10-14 |
0.3356 USDT |
20,988.3538 |
0.3290 USDT |
0.3231 USDT |
0.3440 USDT |
0.3427 USDT |
| 2024-10-13 |
0.3303 USDT |
49,051.1472 |
0.3392 USDT |
0.3216 USDT |
0.3392 USDT |
0.3258 USDT |
| 2024-10-12 |
0.3426 USDT |
37,575.5978 |
0.3416 USDT |
0.3389 USDT |
0.3509 USDT |
0.3393 USDT |
| 2024-10-11 |
0.3309 USDT |
97,116.0357 |
0.3165 USDT |
0.3161 USDT |
0.3444 USDT |
0.3421 USDT |
| 2024-10-10 |
0.3196 USDT |
58,157.1592 |
0.3184 USDT |
0.3073 USDT |
0.3306 USDT |
0.3122 USDT |
| 2024-10-09 |
0.3237 USDT |
16,869.4151 |
0.3265 USDT |
0.3138 USDT |
0.3301 USDT |
0.3177 USDT |
| 2024-10-08 |
0.3282 USDT |
21,783.7471 |
0.3314 USDT |
0.3226 USDT |
0.3348 USDT |
0.3276 USDT |
| 2024-10-07 |
0.3414 USDT |
63,056.1739 |
0.3437 USDT |
0.3322 USDT |
0.3470 USDT |
0.3362 USDT |
| 2024-10-06 |
0.3315 USDT |
55,057.0426 |
0.3318 USDT |
0.3270 USDT |
0.3375 USDT |
0.3335 USDT |
| 2024-10-05 |
0.3363 USDT |
64,361.3297 |
0.3329 USDT |
0.3265 USDT |
0.3430 USDT |
0.3285 USDT |