Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.2446 USDT |
95,095.2492 |
0.2415 USDT |
0.2315 USDT |
0.2530 USDT |
0.2393 USDT |
| 2025-04-09 |
0.2298 USDT |
74,642.8600 |
0.2171 USDT |
0.2105 USDT |
0.2409 USDT |
0.2395 USDT |
| 2025-04-08 |
0.2267 USDT |
25,175.3244 |
0.2224 USDT |
0.2224 USDT |
0.2315 USDT |
0.2274 USDT |
| 2025-04-07 |
0.2183 USDT |
162,832.7741 |
0.2174 USDT |
0.2028 USDT |
0.2305 USDT |
0.2225 USDT |
| 2025-04-06 |
0.2406 USDT |
44,169.1326 |
0.2443 USDT |
0.2325 USDT |
0.2455 USDT |
0.2325 USDT |
| 2025-04-05 |
0.2488 USDT |
195,870.3896 |
0.2377 USDT |
0.2370 USDT |
0.2640 USDT |
0.2433 USDT |
| 2025-04-04 |
0.2335 USDT |
36,992.2546 |
0.2345 USDT |
0.2278 USDT |
0.2384 USDT |
0.2325 USDT |
| 2025-04-03 |
0.2333 USDT |
133,349.4729 |
0.2387 USDT |
0.2255 USDT |
0.2445 USDT |
0.2302 USDT |
| 2025-04-02 |
0.2514 USDT |
78,413.8126 |
0.2581 USDT |
0.2470 USDT |
0.2589 USDT |
0.2564 USDT |
| 2025-04-01 |
0.2608 USDT |
57,036.3761 |
0.2585 USDT |
0.2556 USDT |
0.2645 USDT |
0.2596 USDT |
| 2025-03-31 |
0.2542 USDT |
21,689.8173 |
0.2572 USDT |
0.2504 USDT |
0.2593 USDT |
0.2537 USDT |
| 2025-03-30 |
0.2581 USDT |
84,092.8254 |
0.2564 USDT |
0.2532 USDT |
0.2628 USDT |
0.2597 USDT |
| 2025-03-29 |
0.2625 USDT |
32,795.9266 |
0.2672 USDT |
0.2525 USDT |
0.2681 USDT |
0.2537 USDT |
| 2025-03-28 |
0.2719 USDT |
56,190.4454 |
0.2835 USDT |
0.2648 USDT |
0.2858 USDT |
0.2648 USDT |
| 2025-03-27 |
0.2862 USDT |
29,341.2882 |
0.2868 USDT |
0.2800 USDT |
0.2907 USDT |
0.2854 USDT |
| 2025-03-26 |
0.2886 USDT |
75,223.0452 |
0.2897 USDT |
0.2810 USDT |
0.2963 USDT |
0.2870 USDT |
| 2025-03-25 |
0.2896 USDT |
85,925.6136 |
0.2873 USDT |
0.2845 USDT |
0.2957 USDT |
0.2897 USDT |
| 2025-03-24 |
0.2877 USDT |
93,374.9994 |
0.2790 USDT |
0.2758 USDT |
0.3067 USDT |
0.2879 USDT |
| 2025-03-23 |
0.2814 USDT |
18,933.3782 |
0.2843 USDT |
0.2750 USDT |
0.2847 USDT |
0.2777 USDT |
| 2025-03-22 |
0.2827 USDT |
25,241.8827 |
0.2769 USDT |
0.2758 USDT |
0.2897 USDT |
0.2869 USDT |
| 2025-03-21 |
0.2800 USDT |
71,653.8678 |
0.2838 USDT |
0.2732 USDT |
0.2870 USDT |
0.2748 USDT |
| 2025-03-20 |
0.2832 USDT |
25,093.0317 |
0.2879 USDT |
0.2773 USDT |
0.2905 USDT |
0.2799 USDT |
| 2025-03-19 |
0.2843 USDT |
134,475.7894 |
0.2859 USDT |
0.2789 USDT |
0.2927 USDT |
0.2865 USDT |
| 2025-03-18 |
0.2880 USDT |
188,862.9627 |
0.2925 USDT |
0.2778 USDT |
0.3077 USDT |
0.2842 USDT |
| 2025-03-17 |
0.2869 USDT |
61,195.2061 |
0.2812 USDT |
0.2799 USDT |
0.2959 USDT |
0.2907 USDT |
| 2025-03-16 |
0.2869 USDT |
38,247.7325 |
0.2925 USDT |
0.2801 USDT |
0.2970 USDT |
0.2805 USDT |
| 2025-03-15 |
0.2955 USDT |
59,926.4279 |
0.3005 USDT |
0.2898 USDT |
0.3018 USDT |
0.2962 USDT |
| 2025-03-14 |
0.2907 USDT |
133,919.9924 |
0.3001 USDT |
0.2831 USDT |
0.3103 USDT |
0.2949 USDT |
| 2025-03-13 |
0.3038 USDT |
458,399.0067 |
0.2886 USDT |
0.2800 USDT |
0.3184 USDT |
0.2800 USDT |
| 2025-03-12 |
0.2853 USDT |
153,349.6839 |
0.2685 USDT |
0.2644 USDT |
0.2951 USDT |
0.2929 USDT |
| 2025-03-11 |
0.2627 USDT |
84,937.1106 |
0.2605 USDT |
0.2445 USDT |
0.2759 USDT |
0.2685 USDT |
| 2025-03-10 |
0.2715 USDT |
94,803.4461 |
0.2685 USDT |
0.2556 USDT |
0.2825 USDT |
0.2638 USDT |
| 2025-03-09 |
0.2726 USDT |
54,896.6634 |
0.2959 USDT |
0.2584 USDT |
0.2962 USDT |
0.2669 USDT |
| 2025-03-08 |
0.2996 USDT |
8,703.9450 |
0.3082 USDT |
0.2951 USDT |
0.3082 USDT |
0.2966 USDT |
| 2025-03-07 |
0.3062 USDT |
123,229.9244 |
0.3028 USDT |
0.2848 USDT |
0.3178 USDT |
0.3060 USDT |
| 2025-03-06 |
0.3075 USDT |
47,899.4062 |
0.3145 USDT |
0.2986 USDT |
0.3209 USDT |
0.3065 USDT |
| 2025-03-05 |
0.3167 USDT |
30,313.3953 |
0.3199 USDT |
0.3083 USDT |
0.3242 USDT |
0.3117 USDT |
| 2025-03-04 |
0.3088 USDT |
306,494.6355 |
0.3005 USDT |
0.2825 USDT |
0.3243 USDT |
0.3145 USDT |
| 2025-03-03 |
0.3238 USDT |
81,965.0295 |
0.3506 USDT |
0.2985 USDT |
0.3506 USDT |
0.3025 USDT |
| 2025-03-02 |
0.3501 USDT |
99,631.8873 |
0.3529 USDT |
0.3377 USDT |
0.3613 USDT |
0.3552 USDT |
| 2025-03-01 |
0.3400 USDT |
75,311.0081 |
0.3543 USDT |
0.3326 USDT |
0.3556 USDT |
0.3431 USDT |
| 2025-02-28 |
0.3601 USDT |
236,118.1075 |
0.3698 USDT |
0.3290 USDT |
0.4002 USDT |
0.3523 USDT |
| 2025-02-27 |
0.3367 USDT |
34,135.5921 |
0.3326 USDT |
0.3252 USDT |
0.3491 USDT |
0.3473 USDT |
| 2025-02-26 |
0.3307 USDT |
184,564.2828 |
0.3402 USDT |
0.3137 USDT |
0.3448 USDT |
0.3363 USDT |
| 2025-02-25 |
0.3361 USDT |
590,561.0306 |
0.3370 USDT |
0.2959 USDT |
0.3592 USDT |
0.3341 USDT |
| 2025-02-24 |
0.3473 USDT |
466,554.1771 |
0.3635 USDT |
0.3247 USDT |
0.3798 USDT |
0.3406 USDT |
| 2025-02-23 |
0.3669 USDT |
1,385,218.0176 |
0.3005 USDT |
0.2950 USDT |
0.4257 USDT |
0.3671 USDT |
| 2025-02-22 |
0.2966 USDT |
157,583.1449 |
0.2956 USDT |
0.2905 USDT |
0.3052 USDT |
0.3028 USDT |
| 2025-02-21 |
0.3169 USDT |
168,269.2666 |
0.3275 USDT |
0.2996 USDT |
0.3362 USDT |
0.2996 USDT |
| 2025-02-20 |
0.3327 USDT |
438,885.6724 |
0.3009 USDT |
0.2977 USDT |
0.3493 USDT |
0.3260 USDT |