Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.3732 USDT |
16,277.3430 |
0.3702 USDT |
0.3640 USDT |
0.3782 USDT |
0.3745 USDT |
| 2024-12-23 |
0.3501 USDT |
92,601.7065 |
0.3500 USDT |
0.3414 USDT |
0.3647 USDT |
0.3499 USDT |
| 2024-12-22 |
0.3590 USDT |
262,596.5822 |
0.3415 USDT |
0.3384 USDT |
0.3849 USDT |
0.3562 USDT |
| 2024-12-21 |
0.3646 USDT |
68,793.6695 |
0.3659 USDT |
0.3402 USDT |
0.3833 USDT |
0.3486 USDT |
| 2024-12-20 |
0.3419 USDT |
240,005.0801 |
0.3552 USDT |
0.3045 USDT |
0.3688 USDT |
0.3667 USDT |
| 2024-12-19 |
0.3535 USDT |
230,968.1644 |
0.3694 USDT |
0.3258 USDT |
0.3805 USDT |
0.3613 USDT |
| 2024-12-18 |
0.3922 USDT |
92,492.3963 |
0.4145 USDT |
0.3654 USDT |
0.4154 USDT |
0.3759 USDT |
| 2024-12-17 |
0.4282 USDT |
60,323.3752 |
0.4495 USDT |
0.4165 USDT |
0.4495 USDT |
0.4242 USDT |
| 2024-12-16 |
0.4383 USDT |
137,785.0515 |
0.4279 USDT |
0.4200 USDT |
0.4533 USDT |
0.4412 USDT |
| 2024-12-15 |
0.4219 USDT |
24,372.9293 |
0.4165 USDT |
0.4052 USDT |
0.4371 USDT |
0.4205 USDT |
| 2024-12-14 |
0.4247 USDT |
29,094.0230 |
0.4340 USDT |
0.4115 USDT |
0.4393 USDT |
0.4141 USDT |
| 2024-12-13 |
0.4345 USDT |
53,736.4664 |
0.4382 USDT |
0.4244 USDT |
0.4414 USDT |
0.4313 USDT |
| 2024-12-12 |
0.4424 USDT |
129,454.6977 |
0.4365 USDT |
0.4300 USDT |
0.4518 USDT |
0.4379 USDT |
| 2024-12-11 |
0.4069 USDT |
120,598.4137 |
0.4077 USDT |
0.3879 USDT |
0.4375 USDT |
0.4348 USDT |
| 2024-12-10 |
0.3987 USDT |
154,721.6250 |
0.4214 USDT |
0.3684 USDT |
0.4276 USDT |
0.4005 USDT |
| 2024-12-09 |
0.4785 USDT |
80,120.7835 |
0.5098 USDT |
0.4533 USDT |
0.5102 USDT |
0.4656 USDT |
| 2024-12-08 |
0.5033 USDT |
127,449.3752 |
0.5162 USDT |
0.4979 USDT |
0.5200 USDT |
0.5086 USDT |
| 2024-12-07 |
0.5191 USDT |
47,131.8857 |
0.5326 USDT |
0.5100 USDT |
0.5340 USDT |
0.5140 USDT |
| 2024-12-06 |
0.5205 USDT |
254,973.0110 |
0.5043 USDT |
0.4949 USDT |
0.5404 USDT |
0.5270 USDT |
| 2024-12-05 |
0.5139 USDT |
195,733.9912 |
0.5113 USDT |
0.4921 USDT |
0.5423 USDT |
0.5240 USDT |
| 2024-12-04 |
0.5088 USDT |
315,448.5081 |
0.5002 USDT |
0.4896 USDT |
0.5337 USDT |
0.5248 USDT |
| 2024-12-03 |
0.4861 USDT |
221,580.9174 |
0.4835 USDT |
0.4150 USDT |
0.5281 USDT |
0.4711 USDT |
| 2024-12-02 |
0.4768 USDT |
55,390.2243 |
0.4968 USDT |
0.4518 USDT |
0.4998 USDT |
0.4679 USDT |
| 2024-12-01 |
0.4874 USDT |
47,649.8137 |
0.4955 USDT |
0.4757 USDT |
0.4968 USDT |
0.4907 USDT |
| 2024-11-30 |
0.4964 USDT |
101,067.0328 |
0.4935 USDT |
0.4882 USDT |
0.5140 USDT |
0.4962 USDT |
| 2024-11-29 |
0.4919 USDT |
207,681.9422 |
0.4702 USDT |
0.4651 USDT |
0.5260 USDT |
0.4969 USDT |
| 2024-11-28 |
0.4682 USDT |
160,010.7728 |
0.4861 USDT |
0.4591 USDT |
0.4861 USDT |
0.4702 USDT |
| 2024-11-27 |
0.4843 USDT |
475,724.1496 |
0.4952 USDT |
0.4701 USDT |
0.5245 USDT |
0.4948 USDT |
| 2024-11-26 |
0.5834 USDT |
1,449,153.4513 |
0.4647 USDT |
0.4647 USDT |
0.6660 USDT |
0.5174 USDT |
| 2024-11-25 |
0.4749 USDT |
619,077.2177 |
0.4138 USDT |
0.4099 USDT |
0.5608 USDT |
0.4633 USDT |
| 2024-11-24 |
0.3917 USDT |
154,898.7028 |
0.3818 USDT |
0.3682 USDT |
0.4078 USDT |
0.3749 USDT |
| 2024-11-23 |
0.3786 USDT |
132,650.6993 |
0.3711 USDT |
0.3659 USDT |
0.3938 USDT |
0.3824 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 |