Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.5941 USDT |
328,379.3294 |
0.5926 USDT |
0.5731 USDT |
0.6129 USDT |
0.5755 USDT |
| 2024-05-06 |
0.6154 USDT |
311,883.2769 |
0.6206 USDT |
0.5842 USDT |
0.6563 USDT |
0.5910 USDT |
| 2024-05-05 |
0.6240 USDT |
1,211,744.6175 |
0.5740 USDT |
0.5575 USDT |
0.6673 USDT |
0.6273 USDT |
| 2024-05-04 |
0.5481 USDT |
659,887.4076 |
0.4564 USDT |
0.4478 USDT |
0.5926 USDT |
0.5768 USDT |
| 2024-05-03 |
0.4493 USDT |
217,666.3421 |
0.4459 USDT |
0.4351 USDT |
0.4734 USDT |
0.4580 USDT |
| 2024-05-02 |
0.4426 USDT |
158,856.5457 |
0.4612 USDT |
0.4327 USDT |
0.4674 USDT |
0.4445 USDT |
| 2024-05-01 |
0.4571 USDT |
427,869.5128 |
0.4950 USDT |
0.4360 USDT |
0.5024 USDT |
0.4579 USDT |
| 2024-04-30 |
0.5118 USDT |
544,923.4973 |
0.5218 USDT |
0.4800 USDT |
0.5437 USDT |
0.4801 USDT |
| 2024-04-29 |
0.5442 USDT |
859,958.7186 |
0.5278 USDT |
0.5050 USDT |
0.5924 USDT |
0.5074 USDT |
| 2024-04-28 |
0.5168 USDT |
1,644,957.2161 |
0.4921 USDT |
0.4603 USDT |
0.6039 USDT |
0.5361 USDT |
| 2024-04-27 |
0.5229 USDT |
1,737,610.0250 |
0.3807 USDT |
0.3807 USDT |
0.5983 USDT |
0.5104 USDT |
| 2024-04-26 |
0.3827 USDT |
13,375.4136 |
0.3880 USDT |
0.3770 USDT |
0.3917 USDT |
0.3848 USDT |
| 2024-04-25 |
0.3837 USDT |
48,490.5712 |
0.3920 USDT |
0.3688 USDT |
0.3965 USDT |
0.3884 USDT |
| 2024-04-24 |
0.4067 USDT |
163,522.0902 |
0.4147 USDT |
0.3731 USDT |
0.4191 USDT |
0.3934 USDT |
| 2024-04-23 |
0.4161 USDT |
37,524.0997 |
0.4259 USDT |
0.4100 USDT |
0.4305 USDT |
0.4161 USDT |
| 2024-04-22 |
0.4261 USDT |
25,255.7607 |
0.4079 USDT |
0.4032 USDT |
0.4398 USDT |
0.4286 USDT |
| 2024-04-21 |
0.4007 USDT |
32,642.0541 |
0.4036 USDT |
0.3900 USDT |
0.4108 USDT |
0.3996 USDT |
| 2024-04-20 |
0.3937 USDT |
28,632.9272 |
0.3690 USDT |
0.3645 USDT |
0.4041 USDT |
0.3986 USDT |
| 2024-04-19 |
0.3635 USDT |
29,387.5588 |
0.3667 USDT |
0.3380 USDT |
0.3773 USDT |
0.3752 USDT |