Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.3644 USDT |
27,085.8539 |
0.3732 USDT |
0.3552 USDT |
0.3772 USDT |
0.3587 USDT |
| 2024-06-25 |
0.3646 USDT |
54,758.1499 |
0.3572 USDT |
0.3572 USDT |
0.3773 USDT |
0.3736 USDT |
| 2024-06-24 |
0.3498 USDT |
61,036.8442 |
0.3587 USDT |
0.3382 USDT |
0.3610 USDT |
0.3462 USDT |
| 2024-06-23 |
0.3697 USDT |
60,875.9523 |
0.3782 USDT |
0.3571 USDT |
0.3828 USDT |
0.3637 USDT |
| 2024-06-22 |
0.3718 USDT |
24,500.1255 |
0.3644 USDT |
0.3598 USDT |
0.3847 USDT |
0.3805 USDT |
| 2024-06-21 |
0.3705 USDT |
71,820.9158 |
0.3674 USDT |
0.3593 USDT |
0.3783 USDT |
0.3674 USDT |
| 2024-06-20 |
0.3762 USDT |
83,237.4385 |
0.3700 USDT |
0.3627 USDT |
0.3912 USDT |
0.3718 USDT |
| 2024-06-19 |
0.3697 USDT |
98,708.7795 |
0.3682 USDT |
0.3571 USDT |
0.3784 USDT |
0.3658 USDT |
| 2024-06-18 |
0.3787 USDT |
288,114.5086 |
0.3745 USDT |
0.3523 USDT |
0.4097 USDT |
0.3616 USDT |
| 2024-06-17 |
0.3944 USDT |
128,983.3207 |
0.4268 USDT |
0.3699 USDT |
0.4288 USDT |
0.3799 USDT |
| 2024-06-16 |
0.4299 USDT |
26,924.9673 |
0.4267 USDT |
0.4228 USDT |
0.4376 USDT |
0.4288 USDT |
| 2024-06-15 |
0.4326 USDT |
54,213.0057 |
0.4139 USDT |
0.4123 USDT |
0.4387 USDT |
0.4268 USDT |
| 2024-06-14 |
0.4338 USDT |
225,095.4551 |
0.4258 USDT |
0.4058 USDT |
0.4491 USDT |
0.4078 USDT |
| 2024-06-13 |
0.4492 USDT |
49,182.0103 |
0.4582 USDT |
0.4240 USDT |
0.4616 USDT |
0.4285 USDT |
| 2024-06-12 |
0.4513 USDT |
89,204.9793 |
0.4219 USDT |
0.4170 USDT |
0.4740 USDT |
0.4528 USDT |
| 2024-06-11 |
0.4257 USDT |
128,465.2677 |
0.4403 USDT |
0.3969 USDT |
0.4455 USDT |
0.4240 USDT |
| 2024-06-10 |
0.4496 USDT |
108,495.0916 |
0.4449 USDT |
0.4284 USDT |
0.4806 USDT |
0.4446 USDT |
| 2024-06-09 |
0.4377 USDT |
22,451.8439 |
0.4333 USDT |
0.4268 USDT |
0.4480 USDT |
0.4463 USDT |
| 2024-06-08 |
0.4457 USDT |
78,134.2350 |
0.4618 USDT |
0.4310 USDT |
0.4643 USDT |
0.4363 USDT |
| 2024-06-07 |
0.4612 USDT |
143,811.9519 |
0.4860 USDT |
0.4215 USDT |
0.5003 USDT |
0.4651 USDT |
| 2024-06-06 |
0.4926 USDT |
203,931.8960 |
0.5057 USDT |
0.4784 USDT |
0.5125 USDT |
0.4874 USDT |
| 2024-06-05 |
0.5101 USDT |
254,516.3611 |
0.4764 USDT |
0.4764 USDT |
0.5189 USDT |
0.5033 USDT |
| 2024-06-04 |
0.4683 USDT |
54,284.3125 |
0.4771 USDT |
0.4613 USDT |
0.4794 USDT |
0.4748 USDT |
| 2024-06-03 |
0.4855 USDT |
56,788.4546 |
0.4852 USDT |
0.4765 USDT |
0.4959 USDT |
0.4773 USDT |
| 2024-06-02 |
0.4927 USDT |
20,351.9117 |
0.4973 USDT |
0.4837 USDT |
0.5001 USDT |
0.4840 USDT |
| 2024-06-01 |
0.4983 USDT |
27,798.2587 |
0.5040 USDT |
0.4935 USDT |
0.5040 USDT |
0.4968 USDT |
| 2024-05-31 |
0.5021 USDT |
37,741.8904 |
0.5055 USDT |
0.4907 USDT |
0.5103 USDT |
0.5074 USDT |
| 2024-05-30 |
0.5153 USDT |
93,643.0826 |
0.5243 USDT |
0.5001 USDT |
0.5409 USDT |
0.5077 USDT |
| 2024-05-29 |
0.5250 USDT |
62,711.4958 |
0.5190 USDT |
0.5145 USDT |
0.5375 USDT |
0.5211 USDT |
| 2024-05-28 |
0.5149 USDT |
41,067.5458 |
0.5229 USDT |
0.5040 USDT |
0.5229 USDT |
0.5194 USDT |
| 2024-05-27 |
0.5219 USDT |
145,717.0310 |
0.5201 USDT |
0.5085 USDT |
0.5346 USDT |
0.5256 USDT |
| 2024-05-26 |
0.5196 USDT |
50,094.1727 |
0.5251 USDT |
0.5138 USDT |
0.5265 USDT |
0.5200 USDT |
| 2024-05-25 |
0.5252 USDT |
24,124.8651 |
0.5216 USDT |
0.5208 USDT |
0.5315 USDT |
0.5242 USDT |
| 2024-05-24 |
0.5194 USDT |
67,252.8656 |
0.5223 USDT |
0.5053 USDT |
0.5292 USDT |
0.5214 USDT |
| 2024-05-23 |
0.5320 USDT |
81,552.4971 |
0.5500 USDT |
0.5120 USDT |
0.5525 USDT |
0.5158 USDT |
| 2024-05-22 |
0.5540 USDT |
136,690.3527 |
0.5637 USDT |
0.5365 USDT |
0.5637 USDT |
0.5528 USDT |
| 2024-05-21 |
0.5626 USDT |
166,099.1916 |
0.5609 USDT |
0.5498 USDT |
0.5799 USDT |
0.5650 USDT |
| 2024-05-20 |
0.5342 USDT |
248,697.5883 |
0.5094 USDT |
0.5094 USDT |
0.5569 USDT |
0.5549 USDT |
| 2024-05-19 |
0.5246 USDT |
92,466.7800 |
0.5350 USDT |
0.5070 USDT |
0.5353 USDT |
0.5087 USDT |
| 2024-05-18 |
0.5398 USDT |
63,349.3193 |
0.5404 USDT |
0.5326 USDT |
0.5476 USDT |
0.5380 USDT |
| 2024-05-17 |
0.5386 USDT |
448,969.5982 |
0.5310 USDT |
0.5227 USDT |
0.5490 USDT |
0.5409 USDT |
| 2024-05-16 |
0.5365 USDT |
169,363.9195 |
0.5418 USDT |
0.5209 USDT |
0.5550 USDT |
0.5277 USDT |
| 2024-05-15 |
0.5215 USDT |
278,112.4762 |
0.5011 USDT |
0.4953 USDT |
0.5442 USDT |
0.5399 USDT |
| 2024-05-14 |
0.5165 USDT |
243,330.4450 |
0.5358 USDT |
0.5032 USDT |
0.5358 USDT |
0.5094 USDT |
| 2024-05-13 |
0.5317 USDT |
532,399.6826 |
0.5347 USDT |
0.5026 USDT |
0.5536 USDT |
0.5332 USDT |
| 2024-05-12 |
0.5381 USDT |
175,276.3345 |
0.5535 USDT |
0.5271 USDT |
0.5588 USDT |
0.5328 USDT |
| 2024-05-11 |
0.5610 USDT |
166,045.3206 |
0.5744 USDT |
0.5479 USDT |
0.5825 USDT |
0.5481 USDT |
| 2024-05-10 |
0.5986 USDT |
552,576.3511 |
0.5657 USDT |
0.5564 USDT |
0.6416 USDT |
0.5692 USDT |
| 2024-05-09 |
0.5598 USDT |
279,528.6511 |
0.5431 USDT |
0.5423 USDT |
0.5780 USDT |
0.5635 USDT |
| 2024-05-08 |
0.5539 USDT |
340,519.7556 |
0.5710 USDT |
0.5393 USDT |
0.5829 USDT |
0.5431 USDT |