Identifier on Kucoin: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.3862 USDT |
526,730.7165 |
0.3874 USDT |
0.3657 USDT |
0.4082 USDT |
0.3846 USDT |
| 2024-02-27 |
0.3915 USDT |
259,344.9308 |
0.4173 USDT |
0.3785 USDT |
0.4222 USDT |
0.3823 USDT |
| 2024-02-26 |
0.4149 USDT |
562,825.8363 |
0.4075 USDT |
0.3927 USDT |
0.4392 USDT |
0.4182 USDT |
| 2024-02-25 |
0.3848 USDT |
986,348.8732 |
0.3528 USDT |
0.3483 USDT |
0.4161 USDT |
0.3909 USDT |
| 2024-02-24 |
0.3246 USDT |
205,843.8389 |
0.3368 USDT |
0.3153 USDT |
0.3412 USDT |
0.3391 USDT |
| 2024-02-23 |
0.3484 USDT |
390,604.1095 |
0.3691 USDT |
0.3319 USDT |
0.3771 USDT |
0.3377 USDT |
| 2024-02-22 |
0.3707 USDT |
1,262,546.2020 |
0.3660 USDT |
0.3519 USDT |
0.3885 USDT |
0.3839 USDT |
| 2024-02-21 |
0.3772 USDT |
2,269,676.8998 |
0.3621 USDT |
0.3221 USDT |
0.4266 USDT |
0.3784 USDT |
| 2024-02-20 |
0.3333 USDT |
2,915,837.2868 |
0.2475 USDT |
0.2445 USDT |
0.3866 USDT |
0.3475 USDT |
| 2024-02-19 |
0.2386 USDT |
107,743.2640 |
0.2441 USDT |
0.2306 USDT |
0.2494 USDT |
0.2438 USDT |
| 2024-02-18 |
0.2453 USDT |
154,433.1475 |
0.2319 USDT |
0.2317 USDT |
0.2561 USDT |
0.2457 USDT |
| 2024-02-17 |
0.2377 USDT |
103,334.6827 |
0.2244 USDT |
0.2203 USDT |
0.2635 USDT |
0.2325 USDT |
| 2024-02-16 |
0.2239 USDT |
23,770.6667 |
0.2221 USDT |
0.2200 USDT |
0.2269 USDT |
0.2229 USDT |
| 2024-02-15 |
0.2216 USDT |
9,561.7337 |
0.2202 USDT |
0.2180 USDT |
0.2237 USDT |
0.2205 USDT |
| 2024-02-14 |
0.2175 USDT |
12,595.7418 |
0.2149 USDT |
0.2133 USDT |
0.2218 USDT |
0.2210 USDT |
| 2024-02-13 |
0.2176 USDT |
48,945.3201 |
0.2187 USDT |
0.2075 USDT |
0.2356 USDT |
0.2155 USDT |
| 2024-02-12 |
0.2177 USDT |
11,135.1707 |
0.2152 USDT |
0.2113 USDT |
0.2235 USDT |
0.2190 USDT |
| 2024-02-11 |
0.2179 USDT |
16,713.4760 |
0.2159 USDT |
0.2124 USDT |
0.2233 USDT |
0.2160 USDT |
| 2024-02-10 |
0.2153 USDT |
17,764.4464 |
0.2135 USDT |
0.2105 USDT |
0.2207 USDT |
0.2172 USDT |
| 2024-02-09 |
0.2141 USDT |
13,512.1549 |
0.2059 USDT |
0.2059 USDT |
0.2216 USDT |
0.2125 USDT |
| 2024-02-08 |
0.2060 USDT |
3,064.7342 |
0.2060 USDT |
0.2054 USDT |
0.2083 USDT |
0.2064 USDT |
| 2024-02-07 |
0.2032 USDT |
9,904.0247 |
0.2040 USDT |
0.2008 USDT |
0.2063 USDT |
0.2062 USDT |
| 2024-02-06 |
0.2038 USDT |
3,977.9104 |
0.2036 USDT |
0.2026 USDT |
0.2069 USDT |
0.2055 USDT |
| 2024-02-05 |
0.2038 USDT |
6,216.2172 |
0.2022 USDT |
0.1988 USDT |
0.2119 USDT |
0.2026 USDT |
| 2024-02-04 |
0.2035 USDT |
3,782.2948 |
0.2047 USDT |
0.2016 USDT |
0.2048 USDT |
0.2019 USDT |
| 2024-02-03 |
0.2055 USDT |
11,806.9760 |
0.2078 USDT |
0.2027 USDT |
0.2083 USDT |
0.2058 USDT |
| 2024-02-02 |
0.2073 USDT |
1,316.5240 |
0.2070 USDT |
0.2057 USDT |
0.2079 USDT |
0.2062 USDT |
| 2024-02-01 |
0.2042 USDT |
10,774.1412 |
0.2069 USDT |
0.2013 USDT |
0.2069 USDT |
0.2061 USDT |
| 2024-01-31 |
0.2096 USDT |
31,738.0293 |
0.2112 USDT |
0.2043 USDT |
0.2184 USDT |
0.2072 USDT |
| 2024-01-30 |
0.2139 USDT |
19,047.9500 |
0.2142 USDT |
0.2125 USDT |
0.2163 USDT |
0.2139 USDT |
| 2024-01-29 |
0.2132 USDT |
10,778.5789 |
0.2140 USDT |
0.2093 USDT |
0.2192 USDT |
0.2153 USDT |
| 2024-01-28 |
0.2176 USDT |
13,658.6283 |
0.2185 USDT |
0.2093 USDT |
0.2263 USDT |
0.2145 USDT |
| 2024-01-27 |
0.2192 USDT |
41,875.4609 |
0.2119 USDT |
0.2109 USDT |
0.2385 USDT |
0.2161 USDT |
| 2024-01-26 |
0.2115 USDT |
16,942.2490 |
0.2049 USDT |
0.2027 USDT |
0.2135 USDT |
0.2120 USDT |
| 2024-01-25 |
0.2044 USDT |
19,452.0038 |
0.2039 USDT |
0.2017 USDT |
0.2064 USDT |
0.2039 USDT |
| 2024-01-24 |
0.2040 USDT |
6,939.7493 |
0.2025 USDT |
0.2005 USDT |
0.2049 USDT |
0.2037 USDT |
| 2024-01-23 |
0.2035 USDT |
39,941.9761 |
0.2100 USDT |
0.1947 USDT |
0.2141 USDT |
0.2020 USDT |
| 2024-01-22 |
0.2177 USDT |
23,918.2488 |
0.2255 USDT |
0.2093 USDT |
0.2285 USDT |
0.2105 USDT |
| 2024-01-21 |
0.2266 USDT |
291,317.1622 |
0.2176 USDT |
0.2156 USDT |
0.2445 USDT |
0.2280 USDT |
| 2024-01-20 |
0.2169 USDT |
35,543.9925 |
0.2169 USDT |
0.2137 USDT |
0.2272 USDT |
0.2175 USDT |
| 2024-01-19 |
0.2147 USDT |
19,183.5582 |
0.2160 USDT |
0.2086 USDT |
0.2197 USDT |
0.2179 USDT |
| 2024-01-18 |
0.2216 USDT |
15,023.0648 |
0.2280 USDT |
0.2120 USDT |
0.2300 USDT |
0.2151 USDT |
| 2024-01-17 |
0.2294 USDT |
21,587.3148 |
0.2285 USDT |
0.2228 USDT |
0.2375 USDT |
0.2305 USDT |
| 2024-01-16 |
0.2263 USDT |
13,214.9084 |
0.2245 USDT |
0.2228 USDT |
0.2289 USDT |
0.2262 USDT |
| 2024-01-15 |
0.2292 USDT |
53,854.9369 |
0.2175 USDT |
0.2175 USDT |
0.2449 USDT |
0.2264 USDT |
| 2024-01-14 |
0.2236 USDT |
8,045.9382 |
0.2226 USDT |
0.2194 USDT |
0.2278 USDT |
0.2211 USDT |
| 2024-01-13 |
0.2227 USDT |
37,899.4457 |
0.2216 USDT |
0.2180 USDT |
0.2285 USDT |
0.2226 USDT |
| 2024-01-12 |
0.2278 USDT |
49,066.0874 |
0.2280 USDT |
0.2169 USDT |
0.2363 USDT |
0.2178 USDT |
| 2024-01-11 |
0.2282 USDT |
20,056.4652 |
0.2256 USDT |
0.2220 USDT |
0.2325 USDT |
0.2294 USDT |
| 2024-01-10 |
0.2179 USDT |
27,653.3284 |
0.2184 USDT |
0.2100 USDT |
0.2295 USDT |
0.2244 USDT |