Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-17 |
0.2685 USDT |
269,474.9736 |
0.2513 USDT |
0.2429 USDT |
0.2982 USDT |
0.2628 USDT |
| 2022-10-16 |
0.2508 USDT |
19,161.3256 |
0.2506 USDT |
0.2492 USDT |
0.2533 USDT |
0.2495 USDT |
| 2022-10-15 |
0.2526 USDT |
7,714.9392 |
0.2551 USDT |
0.2505 USDT |
0.2561 USDT |
0.2516 USDT |
| 2022-10-14 |
0.2527 USDT |
34,935.0914 |
0.2496 USDT |
0.2496 USDT |
0.2581 USDT |
0.2545 USDT |
| 2022-10-13 |
0.2417 USDT |
62,747.6850 |
0.2554 USDT |
0.2325 USDT |
0.2554 USDT |
0.2488 USDT |
| 2022-10-12 |
0.2538 USDT |
23,413.3328 |
0.2555 USDT |
0.2504 USDT |
0.2565 USDT |
0.2552 USDT |
| 2022-10-11 |
0.2571 USDT |
23,081.9272 |
0.2638 USDT |
0.2529 USDT |
0.2638 USDT |
0.2555 USDT |
| 2022-10-10 |
0.2691 USDT |
73,768.9779 |
0.2679 USDT |
0.2645 USDT |
0.2811 USDT |
0.2645 USDT |
| 2022-10-09 |
0.2686 USDT |
15,473.1825 |
0.2709 USDT |
0.2657 USDT |
0.2709 USDT |
0.2689 USDT |
| 2022-10-08 |
0.2818 USDT |
90,234.5178 |
0.2680 USDT |
0.2680 USDT |
0.2964 USDT |
0.2712 USDT |
| 2022-10-07 |
0.2693 USDT |
43,525.4045 |
0.2637 USDT |
0.2605 USDT |
0.2768 USDT |
0.2664 USDT |
| 2022-10-06 |
0.2664 USDT |
16,783.0700 |
0.2660 USDT |
0.2645 USDT |
0.2687 USDT |
0.2658 USDT |
| 2022-10-05 |
0.2628 USDT |
10,996.2469 |
0.2659 USDT |
0.2597 USDT |
0.2659 USDT |
0.2635 USDT |
| 2022-10-04 |
0.2626 USDT |
9,638.6322 |
0.2629 USDT |
0.2599 USDT |
0.2657 USDT |
0.2633 USDT |
| 2022-10-03 |
0.2635 USDT |
41,846.8336 |
0.2592 USDT |
0.2564 USDT |
0.2715 USDT |
0.2625 USDT |
| 2022-10-02 |
0.2689 USDT |
23,421.1418 |
0.2760 USDT |
0.2607 USDT |
0.2775 USDT |
0.2611 USDT |
| 2022-10-01 |
0.2803 USDT |
198,591.0128 |
0.2605 USDT |
0.2585 USDT |
0.3033 USDT |
0.2715 USDT |
| 2022-09-30 |
0.2601 USDT |
27,534.9463 |
0.2634 USDT |
0.2579 USDT |
0.2647 USDT |
0.2593 USDT |
| 2022-09-29 |
0.2607 USDT |
58,286.0835 |
0.2645 USDT |
0.2566 USDT |
0.2645 USDT |
0.2617 USDT |
| 2022-09-28 |
0.2611 USDT |
69,098.3819 |
0.2633 USDT |
0.2552 USDT |
0.2652 USDT |
0.2619 USDT |
| 2022-09-27 |
0.2684 USDT |
56,617.4153 |
0.2702 USDT |
0.2605 USDT |
0.2784 USDT |
0.2639 USDT |
| 2022-09-26 |
0.2684 USDT |
78,539.0522 |
0.2684 USDT |
0.2559 USDT |
0.2805 USDT |
0.2631 USDT |
| 2022-09-25 |
0.2728 USDT |
17,264.6165 |
0.2762 USDT |
0.2681 USDT |
0.2772 USDT |
0.2691 USDT |
| 2022-09-24 |
0.2777 USDT |
7,811.0964 |
0.2765 USDT |
0.2725 USDT |
0.2834 USDT |
0.2768 USDT |
| 2022-09-23 |
0.2759 USDT |
66,440.3334 |
0.2809 USDT |
0.2685 USDT |
0.2885 USDT |
0.2709 USDT |
| 2022-09-22 |
0.2753 USDT |
20,864.3740 |
0.2722 USDT |
0.2701 USDT |
0.2791 USDT |
0.2763 USDT |
| 2022-09-21 |
0.2846 USDT |
66,828.1387 |
0.2775 USDT |
0.2754 USDT |
0.2963 USDT |
0.2758 USDT |
| 2022-09-20 |
0.2834 USDT |
58,593.4022 |
0.2900 USDT |
0.2747 USDT |
0.2948 USDT |
0.2800 USDT |
| 2022-09-19 |
0.2833 USDT |
410,595.5667 |
0.2733 USDT |
0.2686 USDT |
0.3058 USDT |
0.2843 USDT |
| 2022-09-18 |
0.2932 USDT |
388,839.5839 |
0.3034 USDT |
0.2717 USDT |
0.3101 USDT |
0.2785 USDT |
| 2022-09-17 |
0.3054 USDT |
99,877.3764 |
0.3026 USDT |
0.2960 USDT |
0.3163 USDT |
0.3037 USDT |
| 2022-09-16 |
0.3185 USDT |
336,121.9600 |
0.3328 USDT |
0.2901 USDT |
0.3553 USDT |
0.2922 USDT |