Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |