Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.2451 USDT |
179,306.8115 |
0.2292 USDT |
0.2292 USDT |
0.2670 USDT |
0.2505 USDT |
| 2023-03-15 |
0.2364 USDT |
11,099.3861 |
0.2427 USDT |
0.2265 USDT |
0.2460 USDT |
0.2305 USDT |
| 2023-03-14 |
0.2404 USDT |
34,889.0760 |
0.2352 USDT |
0.2292 USDT |
0.2499 USDT |
0.2413 USDT |
| 2023-03-13 |
0.2224 USDT |
30,108.7406 |
0.2211 USDT |
0.2165 USDT |
0.2379 USDT |
0.2355 USDT |
| 2023-03-12 |
0.2094 USDT |
58,907.5677 |
0.2105 USDT |
0.2021 USDT |
0.2199 USDT |
0.2190 USDT |
| 2023-03-11 |
0.2075 USDT |
34,849.8974 |
0.2046 USDT |
0.1978 USDT |
0.2150 USDT |
0.2085 USDT |
| 2023-03-10 |
0.2001 USDT |
16,421.8802 |
0.2045 USDT |
0.1942 USDT |
0.2048 USDT |
0.2039 USDT |
| 2023-03-09 |
0.2168 USDT |
6,739.9790 |
0.2213 USDT |
0.2046 USDT |
0.2250 USDT |
0.2060 USDT |
| 2023-03-08 |
0.2297 USDT |
12,853.8207 |
0.2364 USDT |
0.2234 USDT |
0.2364 USDT |
0.2234 USDT |
| 2023-03-07 |
0.2380 USDT |
53,727.5443 |
0.2432 USDT |
0.2315 USDT |
0.2466 USDT |
0.2379 USDT |
| 2023-03-06 |
0.2445 USDT |
12,712.9472 |
0.2480 USDT |
0.2406 USDT |
0.2520 USDT |
0.2437 USDT |
| 2023-03-05 |
0.2484 USDT |
29,785.2145 |
0.2505 USDT |
0.2465 USDT |
0.2520 USDT |
0.2475 USDT |
| 2023-03-04 |
0.2481 USDT |
2,190.8044 |
0.2485 USDT |
0.2449 USDT |
0.2500 USDT |
0.2490 USDT |
| 2023-03-03 |
0.2493 USDT |
11,832.8567 |
0.2670 USDT |
0.2420 USDT |
0.2670 USDT |
0.2485 USDT |
| 2023-03-02 |
0.2659 USDT |
23,954.3113 |
0.2729 USDT |
0.2580 USDT |
0.2729 USDT |
0.2654 USDT |
| 2023-03-01 |
0.2687 USDT |
17,953.4546 |
0.2654 USDT |
0.2626 USDT |
0.2730 USDT |
0.2693 USDT |
| 2023-02-28 |
0.2675 USDT |
10,564.3875 |
0.2707 USDT |
0.2622 USDT |
0.2725 USDT |
0.2684 USDT |
| 2023-02-27 |
0.2701 USDT |
15,267.6010 |
0.2764 USDT |
0.2633 USDT |
0.2774 USDT |
0.2705 USDT |
| 2023-02-26 |
0.2714 USDT |
49,884.0562 |
0.2736 USDT |
0.2670 USDT |
0.2775 USDT |
0.2755 USDT |
| 2023-02-25 |
0.2752 USDT |
77,784.9531 |
0.2805 USDT |
0.2679 USDT |
0.2902 USDT |
0.2721 USDT |
| 2023-02-24 |
0.2770 USDT |
77,554.9712 |
0.2695 USDT |
0.2627 USDT |
0.3165 USDT |
0.2761 USDT |
| 2023-02-23 |
0.2662 USDT |
38,918.0712 |
0.2745 USDT |
0.2650 USDT |
0.2775 USDT |
0.2670 USDT |
| 2023-02-22 |
0.2683 USDT |
42,717.4244 |
0.2785 USDT |
0.2623 USDT |
0.2865 USDT |
0.2655 USDT |
| 2023-02-21 |
0.2794 USDT |
199,675.5886 |
0.2732 USDT |
0.2619 USDT |
0.3037 USDT |
0.2739 USDT |
| 2023-02-20 |
0.2748 USDT |
120,338.8289 |
0.2620 USDT |
0.2546 USDT |
0.2874 USDT |
0.2713 USDT |
| 2023-02-19 |
0.2623 USDT |
10,097.6829 |
0.2627 USDT |
0.2580 USDT |
0.2690 USDT |
0.2580 USDT |
| 2023-02-18 |
0.2624 USDT |
39,624.4709 |
0.2632 USDT |
0.2524 USDT |
0.2750 USDT |
0.2620 USDT |
| 2023-02-17 |
0.2586 USDT |
28,166.7845 |
0.2505 USDT |
0.2490 USDT |
0.2691 USDT |
0.2625 USDT |
| 2023-02-16 |
0.2561 USDT |
40,553.4321 |
0.2549 USDT |
0.2497 USDT |
0.2649 USDT |
0.2580 USDT |
| 2023-02-15 |
0.2443 USDT |
18,607.8405 |
0.2400 USDT |
0.2342 USDT |
0.2549 USDT |
0.2549 USDT |
| 2023-02-14 |
0.2350 USDT |
38,071.1322 |
0.2340 USDT |
0.2295 USDT |
0.2424 USDT |
0.2387 USDT |
| 2023-02-13 |
0.2250 USDT |
74,577.8844 |
0.2426 USDT |
0.2079 USDT |
0.2435 USDT |
0.2290 USDT |
| 2023-02-12 |
0.2462 USDT |
7,951.6098 |
0.2484 USDT |
0.2415 USDT |
0.2497 USDT |
0.2421 USDT |
| 2023-02-11 |
0.2471 USDT |
25,162.9005 |
0.2450 USDT |
0.2445 USDT |
0.2535 USDT |
0.2465 USDT |
| 2023-02-10 |
0.2500 USDT |
31,228.2632 |
0.2470 USDT |
0.2390 USDT |
0.2586 USDT |
0.2444 USDT |
| 2023-02-09 |
0.2580 USDT |
26,463.5848 |
0.2625 USDT |
0.2416 USDT |
0.2691 USDT |
0.2470 USDT |
| 2023-02-08 |
0.2605 USDT |
74,403.6104 |
0.2593 USDT |
0.2527 USDT |
0.2686 USDT |
0.2569 USDT |
| 2023-02-07 |
0.2502 USDT |
39,361.1531 |
0.2536 USDT |
0.2460 USDT |
0.2643 USDT |
0.2580 USDT |
| 2023-02-06 |
0.2626 USDT |
47,944.6778 |
0.2567 USDT |
0.2520 USDT |
0.2865 USDT |
0.2558 USDT |
| 2023-02-05 |
0.2643 USDT |
159,367.9440 |
0.2665 USDT |
0.2484 USDT |
0.3084 USDT |
0.2516 USDT |
| 2023-02-04 |
0.2625 USDT |
62,571.9050 |
0.2522 USDT |
0.2522 USDT |
0.2768 USDT |
0.2670 USDT |
| 2023-02-03 |
0.2372 USDT |
174,161.9553 |
0.2423 USDT |
0.2079 USDT |
0.2548 USDT |
0.2489 USDT |
| 2023-02-02 |
0.2459 USDT |
15,859.4714 |
0.2390 USDT |
0.2390 USDT |
0.2571 USDT |
0.2455 USDT |
| 2023-02-01 |
0.2294 USDT |
7,339.9106 |
0.2329 USDT |
0.2257 USDT |
0.2358 USDT |
0.2352 USDT |
| 2023-01-31 |
0.2343 USDT |
7,687.5486 |
0.2305 USDT |
0.2293 USDT |
0.2405 USDT |
0.2335 USDT |
| 2023-01-30 |
0.2376 USDT |
10,405.0639 |
0.2475 USDT |
0.2282 USDT |
0.2486 USDT |
0.2308 USDT |
| 2023-01-29 |
0.2450 USDT |
24,030.0464 |
0.2467 USDT |
0.2388 USDT |
0.2504 USDT |
0.2465 USDT |
| 2023-01-28 |
0.2506 USDT |
21,063.6615 |
0.2462 USDT |
0.2399 USDT |
0.2580 USDT |
0.2458 USDT |
| 2023-01-27 |
0.2487 USDT |
57,857.8666 |
0.2371 USDT |
0.2354 USDT |
0.2725 USDT |
0.2452 USDT |
| 2023-01-26 |
0.2365 USDT |
14,414.9414 |
0.2360 USDT |
0.2327 USDT |
0.2418 USDT |
0.2355 USDT |