Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.4229 USDT |
699,542.6271 |
0.4017 USDT |
0.3991 USDT |
0.4463 USDT |
0.4119 USDT |
| 2022-02-06 |
0.3899 USDT |
70,810.1437 |
0.3979 USDT |
0.3771 USDT |
0.3987 USDT |
0.3892 USDT |
| 2022-02-05 |
0.3871 USDT |
117,307.1965 |
0.3794 USDT |
0.3775 USDT |
0.3999 USDT |
0.3877 USDT |
| 2022-02-04 |
0.3652 USDT |
89,675.4356 |
0.3622 USDT |
0.3542 USDT |
0.3742 USDT |
0.3732 USDT |
| 2022-02-03 |
0.3584 USDT |
207,852.4937 |
0.3452 USDT |
0.3377 USDT |
0.3840 USDT |
0.3528 USDT |
| 2022-02-02 |
0.3455 USDT |
92,368.8295 |
0.3465 USDT |
0.3319 USDT |
0.3595 USDT |
0.3441 USDT |
| 2022-02-01 |
0.3434 USDT |
26,646.7875 |
0.3401 USDT |
0.3380 USDT |
0.3468 USDT |
0.3441 USDT |
| 2022-01-31 |
0.3319 USDT |
39,908.3404 |
0.3390 USDT |
0.3212 USDT |
0.3435 USDT |
0.3413 USDT |
| 2022-01-30 |
0.3481 USDT |
66,861.0558 |
0.3451 USDT |
0.3343 USDT |
0.3565 USDT |
0.3350 USDT |
| 2022-01-29 |
0.3333 USDT |
66,519.0487 |
0.3377 USDT |
0.3265 USDT |
0.3430 USDT |
0.3397 USDT |
| 2022-01-28 |
0.3469 USDT |
132,603.5931 |
0.3300 USDT |
0.3273 USDT |
0.3709 USDT |
0.3377 USDT |
| 2022-01-27 |
0.3192 USDT |
33,492.3371 |
0.3206 USDT |
0.3072 USDT |
0.3267 USDT |
0.3181 USDT |
| 2022-01-26 |
0.3212 USDT |
135,693.2592 |
0.3167 USDT |
0.3026 USDT |
0.3377 USDT |
0.3301 USDT |
| 2022-01-25 |
0.3093 USDT |
174,053.1476 |
0.3117 USDT |
0.2851 USDT |
0.3364 USDT |
0.3067 USDT |
| 2022-01-24 |
0.3115 USDT |
151,641.0678 |
0.3255 USDT |
0.2742 USDT |
0.3517 USDT |
0.2997 USDT |
| 2022-01-23 |
0.3104 USDT |
77,125.3483 |
0.3156 USDT |
0.2996 USDT |
0.3289 USDT |
0.3054 USDT |
| 2022-01-22 |
0.3109 USDT |
232,792.1624 |
0.3403 USDT |
0.2758 USDT |
0.3536 USDT |
0.3059 USDT |
| 2022-01-21 |
0.3735 USDT |
96,514.2571 |
0.3970 USDT |
0.3557 USDT |
0.3988 USDT |
0.3598 USDT |
| 2022-01-20 |
0.4082 USDT |
60,523.1519 |
0.4010 USDT |
0.3957 USDT |
0.4214 USDT |
0.4127 USDT |
| 2022-01-19 |
0.4044 USDT |
31,458.7890 |
0.4172 USDT |
0.3936 USDT |
0.4172 USDT |
0.4021 USDT |
| 2022-01-18 |
0.4133 USDT |
100,845.4240 |
0.4249 USDT |
0.4042 USDT |
0.4267 USDT |
0.4202 USDT |
| 2022-01-17 |
0.4196 USDT |
140,948.5212 |
0.4328 USDT |
0.4085 USDT |
0.4328 USDT |
0.4231 USDT |
| 2022-01-16 |
0.4324 USDT |
106,850.3968 |
0.4417 USDT |
0.4200 USDT |
0.4417 USDT |
0.4330 USDT |
| 2022-01-15 |
0.4623 USDT |
539,701.1739 |
0.4254 USDT |
0.4233 USDT |
0.4953 USDT |
0.4478 USDT |
| 2022-01-14 |
0.4161 USDT |
92,561.6831 |
0.4178 USDT |
0.4067 USDT |
0.4234 USDT |
0.4196 USDT |
| 2022-01-13 |
0.4261 USDT |
160,315.5978 |
0.4337 USDT |
0.4063 USDT |
0.4741 USDT |
0.4165 USDT |
| 2022-01-12 |
0.4195 USDT |
95,377.2309 |
0.4208 USDT |
0.4053 USDT |
0.4319 USDT |
0.4318 USDT |
| 2022-01-11 |
0.3988 USDT |
553,433.3134 |
0.4102 USDT |
0.3836 USDT |
0.4381 USDT |
0.4205 USDT |
| 2022-01-10 |
0.4132 USDT |
95,420.1847 |
0.4268 USDT |
0.3739 USDT |
0.4377 USDT |
0.3976 USDT |
| 2022-01-09 |
0.4237 USDT |
143,415.2102 |
0.4036 USDT |
0.3996 USDT |
0.4474 USDT |
0.4226 USDT |
| 2022-01-08 |
0.4085 USDT |
137,692.0717 |
0.4219 USDT |
0.3900 USDT |
0.4249 USDT |
0.4046 USDT |
| 2022-01-07 |
0.4360 USDT |
366,049.8448 |
0.4440 USDT |
0.4071 USDT |
0.4665 USDT |
0.4203 USDT |
| 2022-01-06 |
0.4382 USDT |
96,271.7845 |
0.4440 USDT |
0.4200 USDT |
0.4585 USDT |
0.4350 USDT |
| 2022-01-05 |
0.4767 USDT |
366,201.1009 |
0.4720 USDT |
0.4223 USDT |
0.4988 USDT |
0.4471 USDT |
| 2022-01-04 |
0.4881 USDT |
228,903.0028 |
0.4851 USDT |
0.4605 USDT |
0.5072 USDT |
0.4729 USDT |
| 2022-01-03 |
0.5233 USDT |
639,558.2704 |
0.5168 USDT |
0.4736 USDT |
0.5493 USDT |
0.4822 USDT |
| 2022-01-02 |
0.5419 USDT |
740,368.8214 |
0.4570 USDT |
0.4484 USDT |
0.6229 USDT |
0.5211 USDT |
| 2022-01-01 |
0.4555 USDT |
88,990.3776 |
0.4561 USDT |
0.4484 USDT |
0.4660 USDT |
0.4580 USDT |
| 2021-12-31 |
0.4671 USDT |
166,665.8912 |
0.4292 USDT |
0.4292 USDT |
0.4923 USDT |
0.4764 USDT |
| 2021-12-30 |
0.4253 USDT |
35,717.3836 |
0.4204 USDT |
0.4148 USDT |
0.4330 USDT |
0.4316 USDT |
| 2021-12-29 |
0.4446 USDT |
39,458.8626 |
0.4490 USDT |
0.4241 USDT |
0.4677 USDT |
0.4349 USDT |
| 2021-12-28 |
0.4666 USDT |
32,663.1947 |
0.4872 USDT |
0.4540 USDT |
0.4872 USDT |
0.4579 USDT |
| 2021-12-27 |
0.4923 USDT |
32,820.9288 |
0.4961 USDT |
0.4830 USDT |
0.5000 USDT |
0.4928 USDT |
| 2021-12-26 |
0.4965 USDT |
132,420.5139 |
0.4824 USDT |
0.4824 USDT |
0.5088 USDT |
0.4976 USDT |
| 2021-12-25 |
0.4756 USDT |
7,947.0905 |
0.4754 USDT |
0.4717 USDT |
0.4812 USDT |
0.4771 USDT |
| 2021-12-24 |
0.4809 USDT |
53,194.0202 |
0.4793 USDT |
0.4708 USDT |
0.4924 USDT |
0.4831 USDT |
| 2021-12-23 |
0.4601 USDT |
77,684.5679 |
0.4499 USDT |
0.4490 USDT |
0.4830 USDT |
0.4731 USDT |
| 2021-12-22 |
0.4448 USDT |
35,322.1935 |
0.4420 USDT |
0.4370 USDT |
0.4510 USDT |
0.4510 USDT |
| 2021-12-21 |
0.4305 USDT |
51,094.0921 |
0.4235 USDT |
0.4070 USDT |
0.4398 USDT |
0.4361 USDT |
| 2021-12-20 |
0.4228 USDT |
58,657.8436 |
0.4416 USDT |
0.4035 USDT |
0.4416 USDT |
0.4228 USDT |