Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-28 |
0.2488 USDT |
32,192.3325 |
0.2485 USDT |
0.2437 USDT |
0.2556 USDT |
0.2549 USDT |
| 2022-07-27 |
0.2377 USDT |
18,479.5647 |
0.2365 USDT |
0.2341 USDT |
0.2405 USDT |
0.2387 USDT |
| 2022-07-26 |
0.2358 USDT |
187,302.1443 |
0.2310 USDT |
0.2250 USDT |
0.2441 USDT |
0.2350 USDT |
| 2022-07-25 |
0.2382 USDT |
57,564.6942 |
0.2527 USDT |
0.2339 USDT |
0.2532 USDT |
0.2359 USDT |
| 2022-07-24 |
0.2538 USDT |
16,213.1987 |
0.2545 USDT |
0.2493 USDT |
0.2562 USDT |
0.2535 USDT |
| 2022-07-23 |
0.2500 USDT |
40,300.2254 |
0.2541 USDT |
0.2432 USDT |
0.2556 USDT |
0.2486 USDT |
| 2022-07-22 |
0.2490 USDT |
88,645.5588 |
0.2505 USDT |
0.2449 USDT |
0.2554 USDT |
0.2536 USDT |
| 2022-07-21 |
0.2449 USDT |
33,466.2053 |
0.2471 USDT |
0.2392 USDT |
0.2523 USDT |
0.2503 USDT |
| 2022-07-20 |
0.2596 USDT |
70,091.0215 |
0.2560 USDT |
0.2545 USDT |
0.2740 USDT |
0.2545 USDT |
| 2022-07-19 |
0.2473 USDT |
113,270.4016 |
0.2505 USDT |
0.2443 USDT |
0.2568 USDT |
0.2560 USDT |
| 2022-07-18 |
0.2456 USDT |
33,471.1334 |
0.2381 USDT |
0.2378 USDT |
0.2500 USDT |
0.2470 USDT |
| 2022-07-17 |
0.2404 USDT |
13,285.1218 |
0.2415 USDT |
0.2355 USDT |
0.2428 USDT |
0.2371 USDT |
| 2022-07-16 |
0.2399 USDT |
42,122.2222 |
0.2375 USDT |
0.2346 USDT |
0.2436 USDT |
0.2420 USDT |
| 2022-07-15 |
0.2363 USDT |
41,045.7410 |
0.2351 USDT |
0.2329 USDT |
0.2407 USDT |
0.2397 USDT |
| 2022-07-14 |
0.2291 USDT |
70,782.7618 |
0.2358 USDT |
0.2236 USDT |
0.2378 USDT |
0.2345 USDT |
| 2022-07-13 |
0.2202 USDT |
98,070.7721 |
0.2302 USDT |
0.1994 USDT |
0.2349 USDT |
0.2301 USDT |
| 2022-07-12 |
0.2383 USDT |
59,523.8143 |
0.2373 USDT |
0.2294 USDT |
0.2486 USDT |
0.2333 USDT |
| 2022-07-11 |
0.2477 USDT |
40,733.5733 |
0.2545 USDT |
0.2416 USDT |
0.2576 USDT |
0.2473 USDT |
| 2022-07-10 |
0.2526 USDT |
72,237.7364 |
0.2541 USDT |
0.2446 USDT |
0.2577 USDT |
0.2483 USDT |
| 2022-07-09 |
0.2489 USDT |
21,378.9781 |
0.2498 USDT |
0.2442 USDT |
0.2544 USDT |
0.2531 USDT |