Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.5594 USDT |
194,304.5853 |
0.5529 USDT |
0.5362 USDT |
0.5801 USDT |
0.5573 USDT |
| 2022-03-29 |
0.5603 USDT |
121,848.7254 |
0.5520 USDT |
0.5374 USDT |
0.5782 USDT |
0.5507 USDT |
| 2022-03-28 |
0.5518 USDT |
213,688.8626 |
0.5395 USDT |
0.5392 USDT |
0.5706 USDT |
0.5475 USDT |
| 2022-03-27 |
0.5459 USDT |
349,980.3598 |
0.5235 USDT |
0.5142 USDT |
0.5870 USDT |
0.5405 USDT |
| 2022-03-26 |
0.5100 USDT |
164,431.0133 |
0.5024 USDT |
0.4894 USDT |
0.5255 USDT |
0.5106 USDT |
| 2022-03-25 |
0.5150 USDT |
262,114.2852 |
0.4933 USDT |
0.4838 USDT |
0.5438 USDT |
0.5031 USDT |
| 2022-03-24 |
0.4840 USDT |
164,623.5908 |
0.4842 USDT |
0.4797 USDT |
0.4933 USDT |
0.4883 USDT |
| 2022-03-23 |
0.4804 USDT |
157,359.4953 |
0.4850 USDT |
0.4710 USDT |
0.4850 USDT |
0.4807 USDT |
| 2022-03-22 |
0.4855 USDT |
177,634.8282 |
0.4816 USDT |
0.4740 USDT |
0.4923 USDT |
0.4838 USDT |
| 2022-03-21 |
0.4777 USDT |
356,770.6915 |
0.4912 USDT |
0.4644 USDT |
0.4932 USDT |
0.4806 USDT |
| 2022-03-20 |
0.4781 USDT |
148,891.5449 |
0.4823 USDT |
0.4631 USDT |
0.4864 USDT |
0.4864 USDT |
| 2022-03-19 |
0.4805 USDT |
301,386.4244 |
0.4817 USDT |
0.4302 USDT |
0.4906 USDT |
0.4822 USDT |
| 2022-03-18 |
0.4721 USDT |
210,948.6829 |
0.4660 USDT |
0.4592 USDT |
0.4876 USDT |
0.4792 USDT |
| 2022-03-17 |
0.4614 USDT |
111,763.3695 |
0.4655 USDT |
0.4580 USDT |
0.4664 USDT |
0.4607 USDT |
| 2022-03-16 |
0.4591 USDT |
84,018.0431 |
0.4560 USDT |
0.4477 USDT |
0.4668 USDT |
0.4633 USDT |
| 2022-03-15 |
0.4508 USDT |
558,744.3733 |
0.4707 USDT |
0.4420 USDT |
0.4748 USDT |
0.4592 USDT |
| 2022-03-14 |
0.4582 USDT |
403,452.4830 |
0.4623 USDT |
0.4421 USDT |
0.4769 USDT |
0.4623 USDT |
| 2022-03-13 |
0.4692 USDT |
307,905.1126 |
0.4866 USDT |
0.4503 USDT |
0.4909 USDT |
0.4688 USDT |
| 2022-03-12 |
0.4942 USDT |
253,073.4059 |
0.4847 USDT |
0.4825 USDT |
0.5360 USDT |
0.4864 USDT |
| 2022-03-11 |
0.4916 USDT |
1,221,551.9973 |
0.4641 USDT |
0.4375 USDT |
0.5491 USDT |
0.4914 USDT |
| 2022-03-10 |
0.4751 USDT |
144,500.0615 |
0.5100 USDT |
0.4566 USDT |
0.5100 USDT |
0.4643 USDT |
| 2022-03-09 |
0.5074 USDT |
288,047.6611 |
0.5032 USDT |
0.4834 USDT |
0.5740 USDT |
0.5069 USDT |
| 2022-03-08 |
0.5175 USDT |
1,213,247.4827 |
0.4771 USDT |
0.4719 USDT |
0.5720 USDT |
0.4974 USDT |
| 2022-03-07 |
0.4453 USDT |
129,856.4092 |
0.4513 USDT |
0.4302 USDT |
0.4596 USDT |
0.4367 USDT |
| 2022-03-06 |
0.4768 USDT |
166,056.0839 |
0.4720 USDT |
0.4514 USDT |
0.4924 USDT |
0.4563 USDT |
| 2022-03-05 |
0.4983 USDT |
352,289.6273 |
0.4899 USDT |
0.4708 USDT |
0.5241 USDT |
0.4736 USDT |
| 2022-03-04 |
0.4853 USDT |
796,781.1830 |
0.4279 USDT |
0.3944 USDT |
0.6000 USDT |
0.4929 USDT |
| 2022-03-03 |
0.4288 USDT |
66,502.1669 |
0.4429 USDT |
0.4178 USDT |
0.4429 USDT |
0.4256 USDT |
| 2022-03-02 |
0.4460 USDT |
158,572.4910 |
0.4745 USDT |
0.4316 USDT |
0.4771 USDT |
0.4396 USDT |
| 2022-03-01 |
0.4643 USDT |
195,440.4443 |
0.4808 USDT |
0.4500 USDT |
0.5068 USDT |
0.4612 USDT |
| 2022-02-28 |
0.4493 USDT |
594,079.6339 |
0.4494 USDT |
0.4115 USDT |
0.4911 USDT |
0.4609 USDT |
| 2022-02-27 |
0.5022 USDT |
504,840.7201 |
0.5462 USDT |
0.4438 USDT |
0.5800 USDT |
0.4495 USDT |
| 2022-02-26 |
0.5575 USDT |
1,001,968.8766 |
0.4902 USDT |
0.4754 USDT |
0.6540 USDT |
0.5167 USDT |
| 2022-02-25 |
0.4337 USDT |
1,894,345.9842 |
0.3129 USDT |
0.3119 USDT |
0.5121 USDT |
0.4729 USDT |
| 2022-02-24 |
0.2951 USDT |
103,032.2742 |
0.3162 USDT |
0.2732 USDT |
0.3198 USDT |
0.2929 USDT |
| 2022-02-23 |
0.3202 USDT |
60,714.0569 |
0.3211 USDT |
0.3108 USDT |
0.3295 USDT |
0.3120 USDT |
| 2022-02-22 |
0.3062 USDT |
55,080.7949 |
0.3050 USDT |
0.2922 USDT |
0.3149 USDT |
0.3149 USDT |
| 2022-02-21 |
0.3277 USDT |
79,192.4269 |
0.3243 USDT |
0.3147 USDT |
0.3393 USDT |
0.3217 USDT |
| 2022-02-20 |
0.3290 USDT |
159,101.5287 |
0.3363 USDT |
0.3171 USDT |
0.3486 USDT |
0.3223 USDT |
| 2022-02-19 |
0.3356 USDT |
58,490.5309 |
0.3414 USDT |
0.3266 USDT |
0.3434 USDT |
0.3325 USDT |
| 2022-02-18 |
0.3461 USDT |
177,162.7781 |
0.3489 USDT |
0.3369 USDT |
0.3529 USDT |
0.3424 USDT |
| 2022-02-17 |
0.3704 USDT |
221,663.1252 |
0.3811 USDT |
0.3480 USDT |
0.3918 USDT |
0.3480 USDT |
| 2022-02-16 |
0.3787 USDT |
80,879.0670 |
0.3854 USDT |
0.3689 USDT |
0.3854 USDT |
0.3810 USDT |
| 2022-02-15 |
0.3775 USDT |
175,946.7872 |
0.3630 USDT |
0.3599 USDT |
0.3926 USDT |
0.3842 USDT |
| 2022-02-14 |
0.3605 USDT |
119,582.3223 |
0.3693 USDT |
0.3548 USDT |
0.3693 USDT |
0.3599 USDT |
| 2022-02-13 |
0.3687 USDT |
87,661.2273 |
0.3745 USDT |
0.3575 USDT |
0.3782 USDT |
0.3682 USDT |
| 2022-02-12 |
0.3731 USDT |
152,168.3115 |
0.3781 USDT |
0.3617 USDT |
0.3854 USDT |
0.3709 USDT |
| 2022-02-11 |
0.3923 USDT |
151,375.9987 |
0.3960 USDT |
0.3782 USDT |
0.4090 USDT |
0.3830 USDT |
| 2022-02-10 |
0.3983 USDT |
126,187.8912 |
0.4107 USDT |
0.3823 USDT |
0.4107 USDT |
0.3906 USDT |
| 2022-02-09 |
0.4009 USDT |
256,667.0627 |
0.3935 USDT |
0.3859 USDT |
0.4139 USDT |
0.4139 USDT |