Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.3332 USDT |
12,489.7843 |
0.3238 USDT |
0.3230 USDT |
0.3394 USDT |
0.3388 USDT |
| 2024-07-25 |
0.3256 USDT |
37,318.3871 |
0.3423 USDT |
0.3112 USDT |
0.3432 USDT |
0.3205 USDT |
| 2024-07-24 |
0.3527 USDT |
60,415.8113 |
0.3368 USDT |
0.3336 USDT |
0.3682 USDT |
0.3436 USDT |
| 2024-07-23 |
0.3368 USDT |
21,260.6392 |
0.3444 USDT |
0.3265 USDT |
0.3479 USDT |
0.3355 USDT |
| 2024-07-22 |
0.3548 USDT |
17,420.5209 |
0.3610 USDT |
0.3437 USDT |
0.3678 USDT |
0.3478 USDT |
| 2024-07-21 |
0.3601 USDT |
53,394.9018 |
0.3540 USDT |
0.3400 USDT |
0.3770 USDT |
0.3606 USDT |
| 2024-07-20 |
0.3519 USDT |
17,183.5094 |
0.3502 USDT |
0.3460 USDT |
0.3563 USDT |
0.3505 USDT |
| 2024-07-19 |
0.3448 USDT |
8,638.0937 |
0.3400 USDT |
0.3345 USDT |
0.3539 USDT |
0.3520 USDT |
| 2024-07-18 |
0.3402 USDT |
62,714.5446 |
0.3432 USDT |
0.3297 USDT |
0.3532 USDT |
0.3384 USDT |
| 2024-07-17 |
0.3514 USDT |
28,545.7622 |
0.3545 USDT |
0.3414 USDT |
0.3573 USDT |
0.3442 USDT |
| 2024-07-16 |
0.3532 USDT |
161,136.6838 |
0.3382 USDT |
0.3382 USDT |
0.3636 USDT |
0.3552 USDT |
| 2024-07-15 |
0.3250 USDT |
28,849.8719 |
0.3205 USDT |
0.3202 USDT |
0.3314 USDT |
0.3314 USDT |
| 2024-07-14 |
0.3162 USDT |
15,255.5532 |
0.3165 USDT |
0.3113 USDT |
0.3185 USDT |
0.3177 USDT |
| 2024-07-13 |
0.3146 USDT |
20,289.8631 |
0.3119 USDT |
0.3105 USDT |
0.3165 USDT |
0.3156 USDT |
| 2024-07-12 |
0.3106 USDT |
21,048.5109 |
0.3078 USDT |
0.3038 USDT |
0.3196 USDT |
0.3116 USDT |
| 2024-07-11 |
0.3138 USDT |
87,376.8852 |
0.3181 USDT |
0.3062 USDT |
0.3231 USDT |
0.3070 USDT |
| 2024-07-10 |
0.3188 USDT |
67,860.8705 |
0.3170 USDT |
0.3110 USDT |
0.3245 USDT |
0.3175 USDT |
| 2024-07-09 |
0.3167 USDT |
105,449.6242 |
0.3158 USDT |
0.3092 USDT |
0.3256 USDT |
0.3160 USDT |
| 2024-07-08 |
0.3151 USDT |
246,432.2386 |
0.2975 USDT |
0.2954 USDT |
0.3377 USDT |
0.3063 USDT |
| 2024-07-07 |
0.3175 USDT |
238,547.6981 |
0.2935 USDT |
0.2931 USDT |
0.3509 USDT |
0.3075 USDT |
| 2024-07-06 |
0.2841 USDT |
45,698.1615 |
0.2671 USDT |
0.2645 USDT |
0.3009 USDT |
0.2952 USDT |
| 2024-07-05 |
0.2608 USDT |
80,058.9933 |
0.2813 USDT |
0.2403 USDT |
0.2821 USDT |
0.2674 USDT |
| 2024-07-04 |
0.3071 USDT |
69,408.9605 |
0.3258 USDT |
0.2901 USDT |
0.3258 USDT |
0.2918 USDT |
| 2024-07-03 |
0.3384 USDT |
92,877.6302 |
0.3469 USDT |
0.3237 USDT |
0.3534 USDT |
0.3247 USDT |
| 2024-07-02 |
0.3470 USDT |
9,389.3388 |
0.3483 USDT |
0.3404 USDT |
0.3506 USDT |
0.3450 USDT |
| 2024-07-01 |
0.3532 USDT |
15,284.9340 |
0.3544 USDT |
0.3475 USDT |
0.3583 USDT |
0.3552 USDT |
| 2024-06-30 |
0.3389 USDT |
9,391.4133 |
0.3388 USDT |
0.3311 USDT |
0.3525 USDT |
0.3485 USDT |
| 2024-06-29 |
0.3483 USDT |
12,551.7864 |
0.3499 USDT |
0.3390 USDT |
0.3552 USDT |
0.3390 USDT |
| 2024-06-28 |
0.3595 USDT |
25,733.0745 |
0.3607 USDT |
0.3494 USDT |
0.3660 USDT |
0.3494 USDT |
| 2024-06-27 |
0.3525 USDT |
34,431.2485 |
0.3561 USDT |
0.3448 USDT |
0.3653 USDT |
0.3600 USDT |