Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.3065 USDT |
18,337.3203 |
0.3065 USDT |
0.2964 USDT |
0.3125 USDT |
0.2985 USDT |
| 2024-08-14 |
0.3128 USDT |
18,968.1729 |
0.3165 USDT |
0.3033 USDT |
0.3176 USDT |
0.3053 USDT |
| 2024-08-13 |
0.3122 USDT |
28,575.4873 |
0.3186 USDT |
0.3042 USDT |
0.3216 USDT |
0.3157 USDT |
| 2024-08-12 |
0.3267 USDT |
117,400.7681 |
0.3157 USDT |
0.3105 USDT |
0.3474 USDT |
0.3140 USDT |
| 2024-08-11 |
0.3339 USDT |
246,130.9061 |
0.2936 USDT |
0.2928 USDT |
0.3633 USDT |
0.3248 USDT |
| 2024-08-10 |
0.2920 USDT |
16,443.0711 |
0.2945 USDT |
0.2868 USDT |
0.2977 USDT |
0.2966 USDT |
| 2024-08-09 |
0.2921 USDT |
46,843.3444 |
0.2927 USDT |
0.2837 USDT |
0.3007 USDT |
0.2931 USDT |
| 2024-08-08 |
0.2766 USDT |
33,873.2566 |
0.2623 USDT |
0.2571 USDT |
0.2845 USDT |
0.2823 USDT |
| 2024-08-07 |
0.2735 USDT |
52,080.2831 |
0.2675 USDT |
0.2585 USDT |
0.2827 USDT |
0.2617 USDT |
| 2024-08-06 |
0.2703 USDT |
41,079.8648 |
0.2565 USDT |
0.2564 USDT |
0.2769 USDT |
0.2709 USDT |
| 2024-08-05 |
0.2454 USDT |
84,748.8747 |
0.2816 USDT |
0.2271 USDT |
0.2828 USDT |
0.2575 USDT |
| 2024-08-04 |
0.2904 USDT |
48,900.1734 |
0.2990 USDT |
0.2700 USDT |
0.2997 USDT |
0.2857 USDT |
| 2024-08-03 |
0.3097 USDT |
59,308.7948 |
0.3205 USDT |
0.3005 USDT |
0.3229 USDT |
0.3009 USDT |
| 2024-08-02 |
0.3275 USDT |
139,445.8079 |
0.3115 USDT |
0.2982 USDT |
0.3799 USDT |
0.3144 USDT |
| 2024-08-01 |
0.3056 USDT |
44,685.0145 |
0.3196 USDT |
0.2879 USDT |
0.3253 USDT |
0.3108 USDT |
| 2024-07-31 |
0.3300 USDT |
6,223.6636 |
0.3245 USDT |
0.3217 USDT |
0.3327 USDT |
0.3224 USDT |
| 2024-07-30 |
0.3302 USDT |
8,643.8072 |
0.3313 USDT |
0.3237 USDT |
0.3350 USDT |
0.3254 USDT |
| 2024-07-29 |
0.3430 USDT |
11,181.5069 |
0.3357 USDT |
0.3315 USDT |
0.3482 USDT |
0.3356 USDT |
| 2024-07-28 |
0.3367 USDT |
7,852.5252 |
0.3448 USDT |
0.3316 USDT |
0.3448 USDT |
0.3316 USDT |
| 2024-07-27 |
0.3427 USDT |
16,379.6638 |
0.3465 USDT |
0.3384 USDT |
0.3483 USDT |
0.3394 USDT |