Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.3584 USDT |
38,463.2257 |
0.3463 USDT |
0.3400 USDT |
0.3725 USDT |
0.3716 USDT |
| 2024-04-17 |
0.3484 USDT |
39,282.5658 |
0.3628 USDT |
0.3368 USDT |
0.3671 USDT |
0.3529 USDT |
| 2024-04-16 |
0.3585 USDT |
34,964.7134 |
0.3623 USDT |
0.3470 USDT |
0.3732 USDT |
0.3666 USDT |
| 2024-04-15 |
0.3826 USDT |
62,410.8620 |
0.3874 USDT |
0.3575 USDT |
0.4015 USDT |
0.3575 USDT |
| 2024-04-14 |
0.3687 USDT |
119,786.2380 |
0.3544 USDT |
0.3345 USDT |
0.3818 USDT |
0.3671 USDT |
| 2024-04-13 |
0.3653 USDT |
193,132.1316 |
0.4196 USDT |
0.3115 USDT |
0.4202 USDT |
0.3582 USDT |
| 2024-04-12 |
0.4619 USDT |
182,836.2035 |
0.5112 USDT |
0.3595 USDT |
0.5310 USDT |
0.4078 USDT |
| 2024-04-11 |
0.5148 USDT |
72,880.2360 |
0.5264 USDT |
0.5020 USDT |
0.5264 USDT |
0.5110 USDT |
| 2024-04-10 |
0.5177 USDT |
185,983.8189 |
0.5454 USDT |
0.5033 USDT |
0.5622 USDT |
0.5222 USDT |
| 2024-04-09 |
0.5609 USDT |
50,654.2222 |
0.5805 USDT |
0.5428 USDT |
0.6032 USDT |
0.5506 USDT |
| 2024-04-08 |
0.5700 USDT |
184,097.8736 |
0.5707 USDT |
0.5492 USDT |
0.5919 USDT |
0.5710 USDT |
| 2024-04-07 |
0.5531 USDT |
255,344.7984 |
0.5423 USDT |
0.5423 USDT |
0.5778 USDT |
0.5516 USDT |
| 2024-04-06 |
0.5303 USDT |
324,090.1310 |
0.5254 USDT |
0.5211 USDT |
0.5381 USDT |
0.5345 USDT |
| 2024-04-05 |
0.5304 USDT |
186,589.5793 |
0.5509 USDT |
0.5041 USDT |
0.5865 USDT |
0.5295 USDT |
| 2024-04-04 |
0.5381 USDT |
91,523.6556 |
0.5212 USDT |
0.5000 USDT |
0.5600 USDT |
0.5355 USDT |
| 2024-04-03 |
0.5210 USDT |
77,504.5830 |
0.5253 USDT |
0.4963 USDT |
0.5354 USDT |
0.5155 USDT |
| 2024-04-02 |
0.5771 USDT |
483,330.3456 |
0.5667 USDT |
0.5152 USDT |
0.6640 USDT |
0.5336 USDT |
| 2024-04-01 |
0.5697 USDT |
215,692.8669 |
0.6075 USDT |
0.5421 USDT |
0.6075 USDT |
0.5681 USDT |
| 2024-03-31 |
0.6029 USDT |
49,532.6032 |
0.5890 USDT |
0.5890 USDT |
0.6238 USDT |
0.6103 USDT |
| 2024-03-30 |
0.6039 USDT |
253,019.0961 |
0.6273 USDT |
0.5850 USDT |
0.6273 USDT |
0.5850 USDT |
| 2024-03-29 |
0.6549 USDT |
869,633.4127 |
0.5842 USDT |
0.5805 USDT |
0.7091 USDT |
0.6306 USDT |
| 2024-03-28 |
0.6016 USDT |
803,832.8129 |
0.5603 USDT |
0.5603 USDT |
0.6393 USDT |
0.5839 USDT |
| 2024-03-27 |
0.5669 USDT |
449,829.9884 |
0.5444 USDT |
0.5314 USDT |
0.5911 USDT |
0.5546 USDT |
| 2024-03-26 |
0.5349 USDT |
943,699.5245 |
0.5219 USDT |
0.5219 USDT |
0.5575 USDT |
0.5444 USDT |
| 2024-03-25 |
0.5045 USDT |
255,488.2972 |
0.4981 USDT |
0.4935 USDT |
0.5271 USDT |
0.5214 USDT |
| 2024-03-24 |
0.4856 USDT |
101,783.1784 |
0.4887 USDT |
0.4723 USDT |
0.4961 USDT |
0.4931 USDT |
| 2024-03-23 |
0.4799 USDT |
266,459.9114 |
0.4547 USDT |
0.4486 USDT |
0.4998 USDT |
0.4863 USDT |
| 2024-03-22 |
0.4748 USDT |
557,857.6665 |
0.4748 USDT |
0.4459 USDT |
0.4950 USDT |
0.4564 USDT |
| 2024-03-21 |
0.4810 USDT |
91,551.9315 |
0.4905 USDT |
0.4607 USDT |
0.4950 USDT |
0.4766 USDT |
| 2024-03-20 |
0.4507 USDT |
393,577.5085 |
0.4374 USDT |
0.4163 USDT |
0.4963 USDT |
0.4873 USDT |
| 2024-03-19 |
0.4533 USDT |
321,903.3902 |
0.4951 USDT |
0.4250 USDT |
0.4973 USDT |
0.4645 USDT |
| 2024-03-18 |
0.5104 USDT |
311,696.0052 |
0.5445 USDT |
0.4881 USDT |
0.5445 USDT |
0.4909 USDT |
| 2024-03-17 |
0.5221 USDT |
462,516.3484 |
0.4873 USDT |
0.4699 USDT |
0.5481 USDT |
0.5446 USDT |
| 2024-03-16 |
0.5484 USDT |
458,489.7318 |
0.5560 USDT |
0.4873 USDT |
0.5729 USDT |
0.5005 USDT |
| 2024-03-15 |
0.5769 USDT |
497,551.0597 |
0.6111 USDT |
0.5108 USDT |
0.6411 USDT |
0.5608 USDT |
| 2024-03-14 |
0.6128 USDT |
433,607.4796 |
0.6328 USDT |
0.5733 USDT |
0.6547 USDT |
0.6115 USDT |
| 2024-03-13 |
0.6367 USDT |
117,862.1125 |
0.6433 USDT |
0.6181 USDT |
0.6593 USDT |
0.6260 USDT |
| 2024-03-12 |
0.6405 USDT |
518,151.5647 |
0.6370 USDT |
0.6001 USDT |
0.6646 USDT |
0.6358 USDT |
| 2024-03-11 |
0.6320 USDT |
567,943.3793 |
0.6401 USDT |
0.5979 USDT |
0.6855 USDT |
0.6378 USDT |
| 2024-03-10 |
0.6791 USDT |
719,608.4581 |
0.7061 USDT |
0.6247 USDT |
0.7306 USDT |
0.6494 USDT |
| 2024-03-09 |
0.6953 USDT |
1,031,626.5057 |
0.6519 USDT |
0.6468 USDT |
0.7379 USDT |
0.6967 USDT |
| 2024-03-08 |
0.6542 USDT |
1,648,044.3374 |
0.6126 USDT |
0.6068 USDT |
0.6912 USDT |
0.6584 USDT |
| 2024-03-07 |
0.6241 USDT |
1,041,757.0721 |
0.6181 USDT |
0.5942 USDT |
0.6848 USDT |
0.6212 USDT |
| 2024-03-06 |
0.6188 USDT |
1,102,221.3701 |
0.5616 USDT |
0.5320 USDT |
0.6923 USDT |
0.6153 USDT |
| 2024-03-05 |
0.5911 USDT |
1,319,488.4111 |
0.6634 USDT |
0.4725 USDT |
0.6634 USDT |
0.5546 USDT |
| 2024-03-04 |
0.6781 USDT |
1,702,020.0050 |
0.7140 USDT |
0.6326 USDT |
0.7431 USDT |
0.6505 USDT |
| 2024-03-03 |
0.6835 USDT |
2,840,733.0698 |
0.5309 USDT |
0.4876 USDT |
0.7740 USDT |
0.7154 USDT |
| 2024-03-02 |
0.4022 USDT |
507,477.8453 |
0.3975 USDT |
0.3849 USDT |
0.4377 USDT |
0.4232 USDT |
| 2024-03-01 |
0.3857 USDT |
169,783.8365 |
0.3708 USDT |
0.3683 USDT |
0.4025 USDT |
0.3966 USDT |
| 2024-02-29 |
0.3899 USDT |
299,746.2588 |
0.3920 USDT |
0.3732 USDT |
0.4209 USDT |
0.3776 USDT |