Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.2292 USDT |
181,767.5652 |
0.2219 USDT |
0.2219 USDT |
0.2424 USDT |
0.2235 USDT |
| 2022-12-05 |
0.2236 USDT |
9,546.0671 |
0.2234 USDT |
0.2208 USDT |
0.2262 USDT |
0.2209 USDT |
| 2022-12-04 |
0.2232 USDT |
7,230.2683 |
0.2234 USDT |
0.2209 USDT |
0.2250 USDT |
0.2231 USDT |
| 2022-12-03 |
0.2243 USDT |
18,389.2859 |
0.2266 USDT |
0.2237 USDT |
0.2274 USDT |
0.2247 USDT |
| 2022-12-02 |
0.2273 USDT |
23,546.7851 |
0.2243 USDT |
0.2197 USDT |
0.2328 USDT |
0.2250 USDT |
| 2022-12-01 |
0.2257 USDT |
24,389.1144 |
0.2276 USDT |
0.2225 USDT |
0.2295 USDT |
0.2242 USDT |
| 2022-11-30 |
0.2291 USDT |
81,519.6257 |
0.2171 USDT |
0.2171 USDT |
0.2365 USDT |
0.2283 USDT |
| 2022-11-29 |
0.2144 USDT |
9,194.4795 |
0.2116 USDT |
0.2116 USDT |
0.2174 USDT |
0.2162 USDT |
| 2022-11-28 |
0.2125 USDT |
7,768.6826 |
0.2183 USDT |
0.2086 USDT |
0.2183 USDT |
0.2087 USDT |
| 2022-11-27 |
0.2182 USDT |
2,814.0656 |
0.2199 USDT |
0.2175 USDT |
0.2215 USDT |
0.2176 USDT |
| 2022-11-26 |
0.2218 USDT |
5,892.1771 |
0.2222 USDT |
0.2185 USDT |
0.2249 USDT |
0.2193 USDT |
| 2022-11-25 |
0.2197 USDT |
17,039.9971 |
0.2214 USDT |
0.2130 USDT |
0.2284 USDT |
0.2196 USDT |
| 2022-11-24 |
0.2156 USDT |
39,784.0101 |
0.2196 USDT |
0.2048 USDT |
0.2234 USDT |
0.2156 USDT |
| 2022-11-23 |
0.2126 USDT |
42,362.6500 |
0.2095 USDT |
0.2082 USDT |
0.2165 USDT |
0.2137 USDT |
| 2022-11-22 |
0.1990 USDT |
33,254.0446 |
0.1994 USDT |
0.1915 USDT |
0.2033 USDT |
0.2025 USDT |
| 2022-11-21 |
0.1997 USDT |
30,319.8640 |
0.2025 USDT |
0.1946 USDT |
0.2047 USDT |
0.1985 USDT |
| 2022-11-20 |
0.2198 USDT |
160,818.6903 |
0.2199 USDT |
0.2060 USDT |
0.2362 USDT |
0.2140 USDT |
| 2022-11-19 |
0.2136 USDT |
19,349.1719 |
0.2089 USDT |
0.2042 USDT |
0.2192 USDT |
0.2163 USDT |
| 2022-11-18 |
0.2128 USDT |
25,791.0532 |
0.2020 USDT |
0.2020 USDT |
0.2233 USDT |
0.2086 USDT |
| 2022-11-17 |
0.2031 USDT |
11,305.5462 |
0.2082 USDT |
0.1967 USDT |
0.2085 USDT |
0.2022 USDT |
| 2022-11-16 |
0.2141 USDT |
14,925.7538 |
0.2072 USDT |
0.2026 USDT |
0.2218 USDT |
0.2033 USDT |
| 2022-11-15 |
0.2060 USDT |
19,142.6347 |
0.1954 USDT |
0.1932 USDT |
0.2213 USDT |
0.2038 USDT |
| 2022-11-14 |
0.1885 USDT |
19,993.0159 |
0.1935 USDT |
0.1774 USDT |
0.1955 USDT |
0.1913 USDT |
| 2022-11-13 |
0.2009 USDT |
52,348.1567 |
0.2007 USDT |
0.1870 USDT |
0.2096 USDT |
0.1943 USDT |
| 2022-11-12 |
0.2040 USDT |
15,997.1899 |
0.2040 USDT |
0.1954 USDT |
0.2106 USDT |
0.2012 USDT |
| 2022-11-11 |
0.2072 USDT |
33,376.2469 |
0.2151 USDT |
0.1914 USDT |
0.2185 USDT |
0.1966 USDT |
| 2022-11-10 |
0.1965 USDT |
37,424.9858 |
0.1800 USDT |
0.1775 USDT |
0.2125 USDT |
0.2046 USDT |
| 2022-11-09 |
0.2048 USDT |
75,002.8286 |
0.2337 USDT |
0.1779 USDT |
0.2387 USDT |
0.1800 USDT |
| 2022-11-08 |
0.2439 USDT |
72,870.9485 |
0.2735 USDT |
0.2149 USDT |
0.2750 USDT |
0.2350 USDT |
| 2022-11-07 |
0.2757 USDT |
32,468.5905 |
0.2744 USDT |
0.2699 USDT |
0.2791 USDT |
0.2789 USDT |
| 2022-11-06 |
0.2814 USDT |
13,127.9559 |
0.2839 USDT |
0.2790 USDT |
0.2846 USDT |
0.2790 USDT |
| 2022-11-05 |
0.2876 USDT |
52,143.3884 |
0.2870 USDT |
0.2845 USDT |
0.2918 USDT |
0.2853 USDT |
| 2022-11-04 |
0.2810 USDT |
23,287.4983 |
0.2736 USDT |
0.2717 USDT |
0.2865 USDT |
0.2865 USDT |
| 2022-11-03 |
0.2747 USDT |
327,215.6987 |
0.2657 USDT |
0.2657 USDT |
0.2856 USDT |
0.2764 USDT |
| 2022-11-02 |
0.2701 USDT |
32,642.2605 |
0.2750 USDT |
0.2622 USDT |
0.2797 USDT |
0.2675 USDT |
| 2022-11-01 |
0.2825 USDT |
24,177.3121 |
0.2750 USDT |
0.2728 USDT |
0.2956 USDT |
0.2733 USDT |
| 2022-10-31 |
0.2727 USDT |
25,170.7165 |
0.2704 USDT |
0.2638 USDT |
0.2825 USDT |
0.2744 USDT |
| 2022-10-30 |
0.2719 USDT |
182,009.6146 |
0.2737 USDT |
0.2425 USDT |
0.3015 USDT |
0.2722 USDT |
| 2022-10-29 |
0.2738 USDT |
17,903.9685 |
0.2690 USDT |
0.2690 USDT |
0.2783 USDT |
0.2730 USDT |
| 2022-10-28 |
0.2670 USDT |
14,782.1090 |
0.2687 USDT |
0.2625 USDT |
0.2708 USDT |
0.2706 USDT |
| 2022-10-27 |
0.2709 USDT |
3,259.2237 |
0.2727 USDT |
0.2692 USDT |
0.2742 USDT |
0.2699 USDT |
| 2022-10-26 |
0.2741 USDT |
40,483.8047 |
0.2652 USDT |
0.2645 USDT |
0.2865 USDT |
0.2731 USDT |
| 2022-10-25 |
0.2600 USDT |
36,429.0379 |
0.2582 USDT |
0.2557 USDT |
0.2665 USDT |
0.2649 USDT |
| 2022-10-24 |
0.2550 USDT |
20,283.8451 |
0.2579 USDT |
0.2509 USDT |
0.2581 USDT |
0.2580 USDT |
| 2022-10-23 |
0.2555 USDT |
23,571.4251 |
0.2545 USDT |
0.2512 USDT |
0.2616 USDT |
0.2561 USDT |
| 2022-10-22 |
0.2546 USDT |
19,213.4705 |
0.2551 USDT |
0.2531 USDT |
0.2592 USDT |
0.2542 USDT |
| 2022-10-21 |
0.2570 USDT |
47,802.3904 |
0.2554 USDT |
0.2465 USDT |
0.2631 USDT |
0.2544 USDT |
| 2022-10-20 |
0.2561 USDT |
51,447.5210 |
0.2611 USDT |
0.2515 USDT |
0.2611 USDT |
0.2515 USDT |
| 2022-10-19 |
0.2655 USDT |
63,358.5834 |
0.2614 USDT |
0.2612 USDT |
0.2754 USDT |
0.2621 USDT |
| 2022-10-18 |
0.2707 USDT |
117,252.7700 |
0.2649 USDT |
0.2570 USDT |
0.2812 USDT |
0.2570 USDT |