Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.2494 USDT |
404,696.1187 |
0.2610 USDT |
0.2334 USDT |
0.2664 USDT |
0.2664 USDT |
| 2022-05-18 |
0.3010 USDT |
808,917.5988 |
0.2724 USDT |
0.2715 USDT |
0.3361 USDT |
0.2759 USDT |
| 2022-05-17 |
0.2583 USDT |
193,989.0497 |
0.2548 USDT |
0.2495 USDT |
0.2653 USDT |
0.2600 USDT |
| 2022-05-16 |
0.2592 USDT |
129,114.8108 |
0.2741 USDT |
0.2481 USDT |
0.2741 USDT |
0.2532 USDT |
| 2022-05-15 |
0.2534 USDT |
70,986.7709 |
0.2554 USDT |
0.2451 USDT |
0.2614 USDT |
0.2570 USDT |
| 2022-05-14 |
0.2426 USDT |
378,448.3890 |
0.2349 USDT |
0.2274 USDT |
0.2553 USDT |
0.2492 USDT |
| 2022-05-13 |
0.2286 USDT |
409,320.8645 |
0.2064 USDT |
0.1953 USDT |
0.2492 USDT |
0.2366 USDT |
| 2022-05-12 |
0.1857 USDT |
642,711.7274 |
0.2108 USDT |
0.1598 USDT |
0.2208 USDT |
0.2032 USDT |
| 2022-05-11 |
0.2540 USDT |
361,810.4146 |
0.2738 USDT |
0.2127 USDT |
0.2798 USDT |
0.2173 USDT |
| 2022-05-10 |
0.2706 USDT |
277,051.7985 |
0.2666 USDT |
0.2492 USDT |
0.2961 USDT |
0.2662 USDT |
| 2022-05-09 |
0.2955 USDT |
255,000.3576 |
0.3161 USDT |
0.2662 USDT |
0.3207 USDT |
0.2662 USDT |
| 2022-05-08 |
0.3176 USDT |
106,817.2318 |
0.3305 USDT |
0.3086 USDT |
0.3336 USDT |
0.3123 USDT |
| 2022-05-07 |
0.3420 USDT |
41,453.0350 |
0.3513 USDT |
0.3358 USDT |
0.3533 USDT |
0.3358 USDT |
| 2022-05-06 |
0.3545 USDT |
275,476.9796 |
0.3772 USDT |
0.3365 USDT |
0.3864 USDT |
0.3481 USDT |
| 2022-05-05 |
0.3895 USDT |
735,106.5408 |
0.3723 USDT |
0.3511 USDT |
0.4178 USDT |
0.3555 USDT |
| 2022-05-04 |
0.3508 USDT |
173,795.3585 |
0.3433 USDT |
0.3381 USDT |
0.3688 USDT |
0.3688 USDT |
| 2022-05-03 |
0.3490 USDT |
159,680.7400 |
0.3513 USDT |
0.3420 USDT |
0.3563 USDT |
0.3442 USDT |
| 2022-05-02 |
0.3481 USDT |
173,445.3789 |
0.3544 USDT |
0.3362 USDT |
0.3567 USDT |
0.3414 USDT |
| 2022-05-01 |
0.3426 USDT |
128,264.3715 |
0.3451 USDT |
0.3218 USDT |
0.3624 USDT |
0.3502 USDT |
| 2022-04-30 |
0.3803 USDT |
118,119.9865 |
0.3765 USDT |
0.3600 USDT |
0.3954 USDT |
0.3660 USDT |
| 2022-04-29 |
0.3868 USDT |
26,872.4919 |
0.3946 USDT |
0.3785 USDT |
0.3976 USDT |
0.3812 USDT |
| 2022-04-28 |
0.3959 USDT |
54,885.6932 |
0.3976 USDT |
0.3881 USDT |
0.4037 USDT |
0.3966 USDT |
| 2022-04-27 |
0.3934 USDT |
69,707.3010 |
0.3916 USDT |
0.3800 USDT |
0.3999 USDT |
0.3984 USDT |
| 2022-04-26 |
0.4127 USDT |
165,011.1124 |
0.4113 USDT |
0.3879 USDT |
0.4291 USDT |
0.3958 USDT |
| 2022-04-25 |
0.4010 USDT |
97,864.5773 |
0.4163 USDT |
0.3895 USDT |
0.4168 USDT |
0.4101 USDT |
| 2022-04-24 |
0.4320 USDT |
88,022.2763 |
0.4421 USDT |
0.4137 USDT |
0.4504 USDT |
0.4171 USDT |
| 2022-04-23 |
0.4610 USDT |
566,009.8848 |
0.4337 USDT |
0.4337 USDT |
0.4946 USDT |
0.4449 USDT |
| 2022-04-22 |
0.4344 USDT |
167,884.0937 |
0.4306 USDT |
0.4215 USDT |
0.4442 USDT |
0.4324 USDT |
| 2022-04-21 |
0.4471 USDT |
251,159.4356 |
0.4395 USDT |
0.4295 USDT |
0.4696 USDT |
0.4377 USDT |
| 2022-04-20 |
0.4326 USDT |
60,085.0233 |
0.4321 USDT |
0.4221 USDT |
0.4358 USDT |
0.4291 USDT |
| 2022-04-19 |
0.4262 USDT |
93,804.6192 |
0.4210 USDT |
0.4160 USDT |
0.4376 USDT |
0.4297 USDT |
| 2022-04-18 |
0.4075 USDT |
47,884.2556 |
0.4191 USDT |
0.3966 USDT |
0.4202 USDT |
0.4148 USDT |
| 2022-04-17 |
0.4318 USDT |
23,044.5820 |
0.4306 USDT |
0.4253 USDT |
0.4394 USDT |
0.4263 USDT |
| 2022-04-16 |
0.4302 USDT |
33,343.7518 |
0.4359 USDT |
0.4253 USDT |
0.4359 USDT |
0.4287 USDT |
| 2022-04-15 |
0.4399 USDT |
92,827.0927 |
0.4349 USDT |
0.4260 USDT |
0.4477 USDT |
0.4296 USDT |
| 2022-04-14 |
0.4419 USDT |
486,682.9407 |
0.4471 USDT |
0.4231 USDT |
0.4552 USDT |
0.4349 USDT |
| 2022-04-13 |
0.4500 USDT |
351,337.7963 |
0.4186 USDT |
0.4141 USDT |
0.4895 USDT |
0.4416 USDT |
| 2022-04-12 |
0.4207 USDT |
281,274.7789 |
0.4017 USDT |
0.3957 USDT |
0.4582 USDT |
0.4066 USDT |
| 2022-04-11 |
0.4119 USDT |
220,522.2184 |
0.4476 USDT |
0.3996 USDT |
0.4476 USDT |
0.4001 USDT |
| 2022-04-10 |
0.4555 USDT |
128,461.1098 |
0.4614 USDT |
0.4477 USDT |
0.4614 USDT |
0.4581 USDT |
| 2022-04-09 |
0.4524 USDT |
85,875.6785 |
0.4624 USDT |
0.4407 USDT |
0.4628 USDT |
0.4540 USDT |
| 2022-04-08 |
0.4647 USDT |
406,421.5796 |
0.4702 USDT |
0.4507 USDT |
0.4735 USDT |
0.4586 USDT |
| 2022-04-07 |
0.4607 USDT |
101,278.9663 |
0.4531 USDT |
0.4416 USDT |
0.4689 USDT |
0.4666 USDT |
| 2022-04-06 |
0.4893 USDT |
220,011.3463 |
0.5131 USDT |
0.4530 USDT |
0.5219 USDT |
0.4586 USDT |
| 2022-04-05 |
0.5253 USDT |
98,237.1362 |
0.5380 USDT |
0.5121 USDT |
0.5410 USDT |
0.5164 USDT |
| 2022-04-04 |
0.5484 USDT |
212,249.9853 |
0.5798 USDT |
0.5208 USDT |
0.5799 USDT |
0.5412 USDT |
| 2022-04-03 |
0.5616 USDT |
170,153.6140 |
0.5674 USDT |
0.5422 USDT |
0.5752 USDT |
0.5728 USDT |
| 2022-04-02 |
0.5685 USDT |
373,993.1489 |
0.5657 USDT |
0.5514 USDT |
0.5935 USDT |
0.5681 USDT |
| 2022-04-01 |
0.5366 USDT |
145,289.1817 |
0.5509 USDT |
0.5243 USDT |
0.5533 USDT |
0.5478 USDT |
| 2022-03-31 |
0.5590 USDT |
195,783.7126 |
0.5612 USDT |
0.5369 USDT |
0.5771 USDT |
0.5422 USDT |