Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.2785 USDT |
57,312.7909 |
0.2867 USDT |
0.2676 USDT |
0.2873 USDT |
0.2763 USDT |
| 2024-11-02 |
0.2952 USDT |
60,892.1431 |
0.2945 USDT |
0.2845 USDT |
0.3037 USDT |
0.2858 USDT |
| 2024-11-01 |
0.2950 USDT |
23,800.7614 |
0.2966 USDT |
0.2896 USDT |
0.3023 USDT |
0.2933 USDT |
| 2024-10-31 |
0.3092 USDT |
34,974.0998 |
0.3157 USDT |
0.2967 USDT |
0.3161 USDT |
0.2972 USDT |
| 2024-10-30 |
0.3172 USDT |
26,935.6257 |
0.3205 USDT |
0.3138 USDT |
0.3205 USDT |
0.3169 USDT |
| 2024-10-29 |
0.3187 USDT |
26,123.7929 |
0.3102 USDT |
0.3097 USDT |
0.3274 USDT |
0.3201 USDT |
| 2024-10-28 |
0.3059 USDT |
42,077.4457 |
0.3104 USDT |
0.2993 USDT |
0.3139 USDT |
0.3057 USDT |
| 2024-10-27 |
0.3046 USDT |
28,648.6590 |
0.3047 USDT |
0.3025 USDT |
0.3120 USDT |
0.3120 USDT |
| 2024-10-26 |
0.3033 USDT |
23,018.1478 |
0.3005 USDT |
0.2967 USDT |
0.3082 USDT |
0.3037 USDT |
| 2024-10-25 |
0.3190 USDT |
33,794.8901 |
0.3298 USDT |
0.3089 USDT |
0.3298 USDT |
0.3147 USDT |
| 2024-10-24 |
0.3288 USDT |
38,141.8923 |
0.3247 USDT |
0.3227 USDT |
0.3355 USDT |
0.3291 USDT |
| 2024-10-23 |
0.3290 USDT |
31,570.6931 |
0.3404 USDT |
0.3159 USDT |
0.3408 USDT |
0.3211 USDT |
| 2024-10-22 |
0.3340 USDT |
14,492.9400 |
0.3388 USDT |
0.3293 USDT |
0.3393 USDT |
0.3393 USDT |
| 2024-10-21 |
0.3414 USDT |
50,778.8510 |
0.3547 USDT |
0.3321 USDT |
0.3547 USDT |
0.3376 USDT |
| 2024-10-20 |
0.3516 USDT |
76,698.1124 |
0.3593 USDT |
0.3452 USDT |
0.3646 USDT |
0.3517 USDT |
| 2024-10-19 |
0.3474 USDT |
124,597.2811 |
0.3345 USDT |
0.3345 USDT |
0.3542 USDT |
0.3535 USDT |
| 2024-10-18 |
0.3280 USDT |
39,706.6930 |
0.3242 USDT |
0.3234 USDT |
0.3338 USDT |
0.3330 USDT |
| 2024-10-17 |
0.3262 USDT |
28,323.2471 |
0.3301 USDT |
0.3200 USDT |
0.3348 USDT |
0.3218 USDT |
| 2024-10-16 |
0.3326 USDT |
45,611.7173 |
0.3358 USDT |
0.3275 USDT |
0.3489 USDT |
0.3275 USDT |
| 2024-10-15 |
0.3344 USDT |
55,535.8898 |
0.3424 USDT |
0.3200 USDT |
0.3426 USDT |
0.3329 USDT |
| 2024-10-14 |
0.3356 USDT |
20,988.3538 |
0.3290 USDT |
0.3231 USDT |
0.3440 USDT |
0.3427 USDT |
| 2024-10-13 |
0.3303 USDT |
49,051.1472 |
0.3392 USDT |
0.3216 USDT |
0.3392 USDT |
0.3258 USDT |
| 2024-10-12 |
0.3426 USDT |
37,575.5978 |
0.3416 USDT |
0.3389 USDT |
0.3509 USDT |
0.3393 USDT |
| 2024-10-11 |
0.3309 USDT |
97,116.0357 |
0.3165 USDT |
0.3161 USDT |
0.3444 USDT |
0.3421 USDT |
| 2024-10-10 |
0.3196 USDT |
58,157.1592 |
0.3184 USDT |
0.3073 USDT |
0.3306 USDT |
0.3122 USDT |
| 2024-10-09 |
0.3237 USDT |
16,869.4151 |
0.3265 USDT |
0.3138 USDT |
0.3301 USDT |
0.3177 USDT |
| 2024-10-08 |
0.3282 USDT |
21,783.7471 |
0.3314 USDT |
0.3226 USDT |
0.3348 USDT |
0.3276 USDT |
| 2024-10-07 |
0.3414 USDT |
63,056.1739 |
0.3437 USDT |
0.3322 USDT |
0.3470 USDT |
0.3362 USDT |
| 2024-10-06 |
0.3315 USDT |
55,057.0426 |
0.3318 USDT |
0.3270 USDT |
0.3375 USDT |
0.3335 USDT |
| 2024-10-05 |
0.3363 USDT |
64,361.3297 |
0.3329 USDT |
0.3265 USDT |
0.3430 USDT |
0.3285 USDT |
| 2024-10-04 |
0.3204 USDT |
84,747.6288 |
0.3138 USDT |
0.3115 USDT |
0.3320 USDT |
0.3259 USDT |
| 2024-10-03 |
0.3080 USDT |
105,815.1939 |
0.3122 USDT |
0.2900 USDT |
0.3158 USDT |
0.3105 USDT |
| 2024-10-02 |
0.3259 USDT |
56,143.3389 |
0.3374 USDT |
0.3083 USDT |
0.3414 USDT |
0.3131 USDT |
| 2024-10-01 |
0.3532 USDT |
99,723.8023 |
0.3667 USDT |
0.3221 USDT |
0.3745 USDT |
0.3316 USDT |
| 2024-09-30 |
0.3918 USDT |
331,161.1531 |
0.3570 USDT |
0.3570 USDT |
0.4136 USDT |
0.3775 USDT |
| 2024-09-29 |
0.3647 USDT |
169,376.1854 |
0.3464 USDT |
0.3419 USDT |
0.3816 USDT |
0.3560 USDT |
| 2024-09-28 |
0.3505 USDT |
21,526.5386 |
0.3609 USDT |
0.3425 USDT |
0.3624 USDT |
0.3472 USDT |
| 2024-09-27 |
0.3485 USDT |
27,667.6137 |
0.3460 USDT |
0.3417 USDT |
0.3612 USDT |
0.3606 USDT |
| 2024-09-26 |
0.3420 USDT |
38,120.8819 |
0.3455 USDT |
0.3337 USDT |
0.3492 USDT |
0.3483 USDT |
| 2024-09-25 |
0.3447 USDT |
404,370.3618 |
0.3265 USDT |
0.3067 USDT |
0.3872 USDT |
0.3413 USDT |
| 2024-09-24 |
0.3204 USDT |
47,745.5009 |
0.3238 USDT |
0.3145 USDT |
0.3264 USDT |
0.3225 USDT |
| 2024-09-23 |
0.3243 USDT |
104,275.5060 |
0.3178 USDT |
0.3100 USDT |
0.3306 USDT |
0.3234 USDT |
| 2024-09-22 |
0.3346 USDT |
90,675.8641 |
0.3437 USDT |
0.3158 USDT |
0.3553 USDT |
0.3193 USDT |
| 2024-09-21 |
0.3470 USDT |
241,413.6410 |
0.3138 USDT |
0.3138 USDT |
0.3781 USDT |
0.3384 USDT |
| 2024-09-20 |
0.3083 USDT |
80,580.9396 |
0.2990 USDT |
0.2946 USDT |
0.3217 USDT |
0.3095 USDT |
| 2024-09-19 |
0.2868 USDT |
24,238.5823 |
0.2805 USDT |
0.2796 USDT |
0.2944 USDT |
0.2932 USDT |
| 2024-09-18 |
0.2717 USDT |
21,991.1085 |
0.2730 USDT |
0.2637 USDT |
0.2801 USDT |
0.2759 USDT |
| 2024-09-17 |
0.2716 USDT |
30,869.7593 |
0.2685 USDT |
0.2672 USDT |
0.2786 USDT |
0.2731 USDT |
| 2024-09-16 |
0.2687 USDT |
7,151.2651 |
0.2685 USDT |
0.2657 USDT |
0.2758 USDT |
0.2672 USDT |
| 2024-09-15 |
0.2759 USDT |
10,147.3002 |
0.2816 USDT |
0.2712 USDT |
0.2828 USDT |
0.2720 USDT |