Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.3185 USDT |
336,121.9600 |
0.3328 USDT |
0.2901 USDT |
0.3553 USDT |
0.2922 USDT |
| 2022-09-15 |
0.3669 USDT |
754,708.3400 |
0.3098 USDT |
0.2923 USDT |
0.4144 USDT |
0.3515 USDT |
| 2022-09-14 |
0.3171 USDT |
173,698.9644 |
0.3445 USDT |
0.3025 USDT |
0.3445 USDT |
0.3112 USDT |
| 2022-09-13 |
0.3596 USDT |
366,182.9737 |
0.4074 USDT |
0.3232 USDT |
0.4159 USDT |
0.3381 USDT |
| 2022-09-12 |
0.4444 USDT |
3,939,510.4963 |
0.3297 USDT |
0.3132 USDT |
0.5500 USDT |
0.4043 USDT |
| 2022-09-11 |
0.3369 USDT |
1,048,088.5841 |
0.2812 USDT |
0.2759 USDT |
0.4104 USDT |
0.3199 USDT |
| 2022-09-10 |
0.2879 USDT |
291,817.5649 |
0.2759 USDT |
0.2688 USDT |
0.3079 USDT |
0.2810 USDT |
| 2022-09-09 |
0.2906 USDT |
798,299.5379 |
0.2986 USDT |
0.2665 USDT |
0.3386 USDT |
0.2701 USDT |
| 2022-09-08 |
0.3419 USDT |
1,731,924.3302 |
0.2301 USDT |
0.2284 USDT |
0.4689 USDT |
0.2913 USDT |
| 2022-09-07 |
0.2231 USDT |
7,450.2091 |
0.2229 USDT |
0.2185 USDT |
0.2306 USDT |
0.2306 USDT |
| 2022-09-06 |
0.2356 USDT |
13,401.3514 |
0.2354 USDT |
0.2253 USDT |
0.2395 USDT |
0.2267 USDT |
| 2022-09-05 |
0.2347 USDT |
11,014.5656 |
0.2394 USDT |
0.2324 USDT |
0.2394 USDT |
0.2337 USDT |
| 2022-09-04 |
0.2358 USDT |
6,324.9346 |
0.2381 USDT |
0.2340 USDT |
0.2381 USDT |
0.2372 USDT |
| 2022-09-03 |
0.2371 USDT |
14,169.0530 |
0.2405 USDT |
0.2363 USDT |
0.2408 USDT |
0.2379 USDT |
| 2022-09-02 |
0.2447 USDT |
22,409.3748 |
0.2420 USDT |
0.2385 USDT |
0.2504 USDT |
0.2393 USDT |
| 2022-09-01 |
0.2389 USDT |
44,654.6228 |
0.2438 USDT |
0.2342 USDT |
0.2461 USDT |
0.2419 USDT |
| 2022-08-31 |
0.2460 USDT |
5,598.0686 |
0.2425 USDT |
0.2425 USDT |
0.2482 USDT |
0.2438 USDT |
| 2022-08-30 |
0.2464 USDT |
15,454.1983 |
0.2481 USDT |
0.2405 USDT |
0.2504 USDT |
0.2444 USDT |
| 2022-08-29 |
0.2429 USDT |
49,741.8222 |
0.2358 USDT |
0.2345 USDT |
0.2536 USDT |
0.2459 USDT |
| 2022-08-28 |
0.2465 USDT |
32,445.4175 |
0.2420 USDT |
0.2399 USDT |
0.2558 USDT |
0.2437 USDT |
| 2022-08-27 |
0.2368 USDT |
36,517.8742 |
0.2424 USDT |
0.2351 USDT |
0.2461 USDT |
0.2388 USDT |
| 2022-08-26 |
0.2534 USDT |
42,337.8017 |
0.2619 USDT |
0.2470 USDT |
0.2632 USDT |
0.2485 USDT |
| 2022-08-25 |
0.2610 USDT |
25,934.5115 |
0.2557 USDT |
0.2556 USDT |
0.2666 USDT |
0.2603 USDT |
| 2022-08-24 |
0.2557 USDT |
31,186.5807 |
0.2563 USDT |
0.2494 USDT |
0.2607 USDT |
0.2555 USDT |
| 2022-08-23 |
0.2523 USDT |
20,914.6564 |
0.2540 USDT |
0.2463 USDT |
0.2565 USDT |
0.2542 USDT |
| 2022-08-22 |
0.2513 USDT |
17,931.7222 |
0.2620 USDT |
0.2459 USDT |
0.2620 USDT |
0.2508 USDT |
| 2022-08-21 |
0.2612 USDT |
89,111.2296 |
0.2549 USDT |
0.2536 USDT |
0.2676 USDT |
0.2622 USDT |
| 2022-08-20 |
0.2569 USDT |
98,958.6409 |
0.2528 USDT |
0.2505 USDT |
0.2629 USDT |
0.2528 USDT |
| 2022-08-19 |
0.2620 USDT |
116,510.8856 |
0.2886 USDT |
0.2525 USDT |
0.2886 USDT |
0.2527 USDT |
| 2022-08-18 |
0.2948 USDT |
176,316.7520 |
0.2897 USDT |
0.2849 USDT |
0.3092 USDT |
0.2921 USDT |
| 2022-08-17 |
0.3000 USDT |
124,840.5782 |
0.2985 USDT |
0.2837 USDT |
0.3157 USDT |
0.2875 USDT |
| 2022-08-16 |
0.2935 USDT |
229,778.5327 |
0.2847 USDT |
0.2806 USDT |
0.3105 USDT |
0.2963 USDT |
| 2022-08-15 |
0.2936 USDT |
197,105.0892 |
0.2856 USDT |
0.2800 USDT |
0.3157 USDT |
0.2850 USDT |
| 2022-08-14 |
0.2980 USDT |
210,669.1793 |
0.2879 USDT |
0.2825 USDT |
0.3154 USDT |
0.2835 USDT |
| 2022-08-13 |
0.2912 USDT |
26,128.3110 |
0.2955 USDT |
0.2887 USDT |
0.2955 USDT |
0.2904 USDT |
| 2022-08-12 |
0.2949 USDT |
185,613.9339 |
0.3044 USDT |
0.2896 USDT |
0.3044 USDT |
0.2968 USDT |
| 2022-08-11 |
0.3612 USDT |
2,698,335.5901 |
0.2723 USDT |
0.2723 USDT |
0.4227 USDT |
0.3125 USDT |
| 2022-08-10 |
0.2644 USDT |
13,088.7864 |
0.2588 USDT |
0.2529 USDT |
0.2716 USDT |
0.2702 USDT |
| 2022-08-09 |
0.2677 USDT |
32,587.5716 |
0.2729 USDT |
0.2549 USDT |
0.2736 USDT |
0.2593 USDT |
| 2022-08-08 |
0.2726 USDT |
4,582.9729 |
0.2701 USDT |
0.2680 USDT |
0.2753 USDT |
0.2730 USDT |
| 2022-08-07 |
0.2694 USDT |
22,527.7289 |
0.2693 USDT |
0.2670 USDT |
0.2722 USDT |
0.2689 USDT |
| 2022-08-06 |
0.2716 USDT |
5,914.5448 |
0.2714 USDT |
0.2691 USDT |
0.2739 USDT |
0.2700 USDT |
| 2022-08-05 |
0.2644 USDT |
27,537.1976 |
0.2611 USDT |
0.2601 USDT |
0.2670 USDT |
0.2651 USDT |
| 2022-08-04 |
0.2607 USDT |
8,428.7590 |
0.2601 USDT |
0.2583 USDT |
0.2625 USDT |
0.2593 USDT |
| 2022-08-03 |
0.2592 USDT |
10,306.5960 |
0.2617 USDT |
0.2545 USDT |
0.2645 USDT |
0.2644 USDT |
| 2022-08-02 |
0.2594 USDT |
50,501.2842 |
0.2764 USDT |
0.2547 USDT |
0.2789 USDT |
0.2637 USDT |
| 2022-08-01 |
0.2711 USDT |
64,691.9299 |
0.2637 USDT |
0.2637 USDT |
0.2754 USDT |
0.2702 USDT |
| 2022-07-31 |
0.2654 USDT |
106,406.8507 |
0.2549 USDT |
0.2526 USDT |
0.2767 USDT |
0.2605 USDT |
| 2022-07-30 |
0.2563 USDT |
61,392.7094 |
0.2535 USDT |
0.2514 USDT |
0.2625 USDT |
0.2591 USDT |
| 2022-07-29 |
0.2511 USDT |
19,818.0979 |
0.2527 USDT |
0.2460 USDT |
0.2563 USDT |
0.2522 USDT |