Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.4476 USDT |
39,151.7476 |
0.4547 USDT |
0.4403 USDT |
0.4589 USDT |
0.4452 USDT |
| 2021-12-18 |
0.4479 USDT |
43,695.3027 |
0.4410 USDT |
0.4334 USDT |
0.4584 USDT |
0.4558 USDT |
| 2021-12-17 |
0.4455 USDT |
112,614.6257 |
0.4384 USDT |
0.4262 USDT |
0.4666 USDT |
0.4435 USDT |
| 2021-12-16 |
0.4487 USDT |
87,263.6309 |
0.4361 USDT |
0.4348 USDT |
0.4617 USDT |
0.4462 USDT |
| 2021-12-15 |
0.4199 USDT |
102,709.0664 |
0.4272 USDT |
0.3949 USDT |
0.4443 USDT |
0.4370 USDT |
| 2021-12-14 |
0.4175 USDT |
93,275.6637 |
0.4255 USDT |
0.3974 USDT |
0.4396 USDT |
0.4171 USDT |
| 2021-12-13 |
0.4504 USDT |
127,911.4853 |
0.4851 USDT |
0.4266 USDT |
0.4937 USDT |
0.4266 USDT |
| 2021-12-12 |
0.4818 USDT |
46,409.8886 |
0.4915 USDT |
0.4664 USDT |
0.4930 USDT |
0.4862 USDT |
| 2021-12-11 |
0.4846 USDT |
101,032.6065 |
0.4648 USDT |
0.4544 USDT |
0.5113 USDT |
0.4872 USDT |
| 2021-12-10 |
0.4826 USDT |
106,106.0226 |
0.4975 USDT |
0.4533 USDT |
0.5021 USDT |
0.4715 USDT |
| 2021-12-09 |
0.5218 USDT |
104,677.8964 |
0.5534 USDT |
0.5000 USDT |
0.5568 USDT |
0.5167 USDT |
| 2021-12-08 |
0.5454 USDT |
316,342.4451 |
0.5449 USDT |
0.5040 USDT |
0.5923 USDT |
0.5449 USDT |
| 2021-12-07 |
0.5370 USDT |
285,518.5370 |
0.5154 USDT |
0.5113 USDT |
0.5676 USDT |
0.5384 USDT |
| 2021-12-06 |
0.4800 USDT |
395,735.9416 |
0.4826 USDT |
0.4115 USDT |
0.5453 USDT |
0.4969 USDT |
| 2021-12-05 |
0.4872 USDT |
152,019.9214 |
0.5038 USDT |
0.4580 USDT |
0.5131 USDT |
0.4815 USDT |
| 2021-12-04 |
0.5052 USDT |
344,228.4001 |
0.5875 USDT |
0.3200 USDT |
0.6139 USDT |
0.4966 USDT |
| 2021-12-03 |
0.6271 USDT |
384,743.4390 |
0.6497 USDT |
0.5593 USDT |
0.6920 USDT |
0.5840 USDT |
| 2021-12-02 |
0.6607 USDT |
191,347.7203 |
0.7171 USDT |
0.6410 USDT |
0.7175 USDT |
0.6574 USDT |
| 2021-12-01 |
0.7377 USDT |
173,394.8235 |
0.7056 USDT |
0.7056 USDT |
0.7831 USDT |
0.7232 USDT |
| 2021-11-30 |
0.7348 USDT |
196,358.0932 |
0.7954 USDT |
0.6988 USDT |
0.7954 USDT |
0.7133 USDT |
| 2021-11-29 |
0.7578 USDT |
530,159.5401 |
0.7499 USDT |
0.7118 USDT |
0.7989 USDT |
0.7839 USDT |
| 2021-11-28 |
0.7935 USDT |
1,282,576.4484 |
0.6967 USDT |
0.6882 USDT |
0.8900 USDT |
0.7428 USDT |
| 2021-11-27 |
0.7136 USDT |
1,390,979.2032 |
0.7163 USDT |
0.6457 USDT |
0.7777 USDT |
0.6973 USDT |
| 2021-11-26 |
0.7521 USDT |
3,090,413.3000 |
0.5570 USDT |
0.5357 USDT |
0.9760 USDT |
0.7009 USDT |
| 2021-11-25 |
0.5362 USDT |
57,501.6809 |
0.5229 USDT |
0.5063 USDT |
0.5506 USDT |
0.5502 USDT |
| 2021-11-24 |
0.5296 USDT |
82,493.8742 |
0.5350 USDT |
0.5075 USDT |
0.5567 USDT |
0.5255 USDT |
| 2021-11-23 |
0.5390 USDT |
109,167.5819 |
0.5253 USDT |
0.5183 USDT |
0.5667 USDT |
0.5319 USDT |
| 2021-11-22 |
0.5358 USDT |
31,222.7769 |
0.5570 USDT |
0.5224 USDT |
0.5570 USDT |
0.5353 USDT |
| 2021-11-21 |
0.5653 USDT |
187,064.8000 |
0.5810 USDT |
0.5401 USDT |
0.5957 USDT |
0.5580 USDT |
| 2021-11-20 |
0.5556 USDT |
139,171.8663 |
0.5422 USDT |
0.5334 USDT |
0.5894 USDT |
0.5547 USDT |