Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.2806 USDT |
10,244.9905 |
0.2836 USDT |
0.2777 USDT |
0.2862 USDT |
0.2807 USDT |
| 2024-09-13 |
0.2778 USDT |
8,849.6859 |
0.2784 USDT |
0.2737 USDT |
0.2832 USDT |
0.2828 USDT |
| 2024-09-12 |
0.2732 USDT |
13,512.8671 |
0.2717 USDT |
0.2693 USDT |
0.2757 USDT |
0.2748 USDT |
| 2024-09-11 |
0.2677 USDT |
26,397.3096 |
0.2759 USDT |
0.2633 USDT |
0.2763 USDT |
0.2702 USDT |
| 2024-09-10 |
0.2710 USDT |
16,345.6289 |
0.2707 USDT |
0.2665 USDT |
0.2770 USDT |
0.2770 USDT |
| 2024-09-09 |
0.2685 USDT |
22,938.7372 |
0.2642 USDT |
0.2617 USDT |
0.2740 USDT |
0.2708 USDT |
| 2024-09-08 |
0.2611 USDT |
15,055.8051 |
0.2545 USDT |
0.2528 USDT |
0.2658 USDT |
0.2632 USDT |
| 2024-09-07 |
0.2553 USDT |
4,321.7241 |
0.2529 USDT |
0.2518 USDT |
0.2591 USDT |
0.2522 USDT |
| 2024-09-06 |
0.2603 USDT |
17,847.2550 |
0.2660 USDT |
0.2533 USDT |
0.2732 USDT |
0.2533 USDT |
| 2024-09-05 |
0.2698 USDT |
27,642.6157 |
0.2762 USDT |
0.2650 USDT |
0.2775 USDT |
0.2660 USDT |
| 2024-09-04 |
0.2669 USDT |
6,089.6432 |
0.2678 USDT |
0.2571 USDT |
0.2789 USDT |
0.2755 USDT |
| 2024-09-03 |
0.2790 USDT |
13,348.9599 |
0.2796 USDT |
0.2695 USDT |
0.2851 USDT |
0.2733 USDT |
| 2024-09-02 |
0.2682 USDT |
13,524.3277 |
0.2655 USDT |
0.2632 USDT |
0.2751 USDT |
0.2751 USDT |
| 2024-09-01 |
0.2720 USDT |
4,434.0687 |
0.2793 USDT |
0.2642 USDT |
0.2793 USDT |
0.2659 USDT |
| 2024-08-31 |
0.2821 USDT |
7,754.4487 |
0.2857 USDT |
0.2779 USDT |
0.2860 USDT |
0.2785 USDT |
| 2024-08-30 |
0.2802 USDT |
19,052.6238 |
0.2857 USDT |
0.2705 USDT |
0.2865 USDT |
0.2818 USDT |
| 2024-08-29 |
0.2882 USDT |
13,760.5827 |
0.2865 USDT |
0.2816 USDT |
0.2954 USDT |
0.2845 USDT |
| 2024-08-28 |
0.2875 USDT |
13,184.4594 |
0.2845 USDT |
0.2785 USDT |
0.2947 USDT |
0.2857 USDT |
| 2024-08-27 |
0.3013 USDT |
47,817.5606 |
0.3047 USDT |
0.2785 USDT |
0.3109 USDT |
0.2785 USDT |
| 2024-08-26 |
0.3111 USDT |
30,659.4062 |
0.3270 USDT |
0.3018 USDT |
0.3270 USDT |
0.3030 USDT |
| 2024-08-25 |
0.3330 USDT |
10,622.9528 |
0.3368 USDT |
0.3235 USDT |
0.3411 USDT |
0.3277 USDT |
| 2024-08-24 |
0.3408 USDT |
106,125.1554 |
0.3353 USDT |
0.3176 USDT |
0.3586 USDT |
0.3426 USDT |
| 2024-08-23 |
0.3329 USDT |
20,173.1270 |
0.3184 USDT |
0.3166 USDT |
0.3452 USDT |
0.3338 USDT |
| 2024-08-22 |
0.3197 USDT |
20,865.6012 |
0.3146 USDT |
0.3097 USDT |
0.3269 USDT |
0.3169 USDT |
| 2024-08-21 |
0.3068 USDT |
8,158.8721 |
0.3042 USDT |
0.2992 USDT |
0.3179 USDT |
0.3154 USDT |
| 2024-08-20 |
0.3095 USDT |
21,243.2326 |
0.2982 USDT |
0.2951 USDT |
0.3206 USDT |
0.3030 USDT |
| 2024-08-19 |
0.2926 USDT |
14,208.3628 |
0.2931 USDT |
0.2876 USDT |
0.2984 USDT |
0.2979 USDT |
| 2024-08-18 |
0.2988 USDT |
7,409.2190 |
0.2981 USDT |
0.2951 USDT |
0.3036 USDT |
0.3004 USDT |
| 2024-08-17 |
0.2990 USDT |
26,436.1540 |
0.3026 USDT |
0.2951 USDT |
0.3069 USDT |
0.2969 USDT |
| 2024-08-16 |
0.3038 USDT |
11,994.1698 |
0.3036 USDT |
0.2931 USDT |
0.3074 USDT |
0.3037 USDT |