Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.2406 USDT |
231,254.8886 |
0.2390 USDT |
0.2382 USDT |
0.2423 USDT |
0.2402 USDT |
| 2023-07-11 |
0.2394 USDT |
210,663.3009 |
0.2405 USDT |
0.2375 USDT |
0.2420 USDT |
0.2381 USDT |
| 2023-07-10 |
0.2387 USDT |
443,574.8703 |
0.2409 USDT |
0.2350 USDT |
0.2435 USDT |
0.2398 USDT |
| 2023-07-09 |
0.2421 USDT |
205,604.1633 |
0.2421 USDT |
0.2406 USDT |
0.2455 USDT |
0.2415 USDT |
| 2023-07-08 |
0.2427 USDT |
292,966.9008 |
0.2431 USDT |
0.2385 USDT |
0.2457 USDT |
0.2407 USDT |
| 2023-07-07 |
0.2429 USDT |
263,321.9122 |
0.2431 USDT |
0.2394 USDT |
0.2452 USDT |
0.2413 USDT |
| 2023-07-06 |
0.2541 USDT |
437,282.5463 |
0.2555 USDT |
0.2472 USDT |
0.2613 USDT |
0.2485 USDT |
| 2023-07-05 |
0.2579 USDT |
494,362.0672 |
0.2616 USDT |
0.2532 USDT |
0.2650 USDT |
0.2549 USDT |
| 2023-07-04 |
0.2649 USDT |
330,997.0806 |
0.2683 USDT |
0.2590 USDT |
0.2694 USDT |
0.2615 USDT |
| 2023-07-03 |
0.2696 USDT |
611,257.7902 |
0.2656 USDT |
0.2656 USDT |
0.2730 USDT |
0.2707 USDT |
| 2023-07-02 |
0.2600 USDT |
240,486.6186 |
0.2639 USDT |
0.2562 USDT |
0.2657 USDT |
0.2609 USDT |
| 2023-07-01 |
0.2607 USDT |
488,694.3724 |
0.2584 USDT |
0.2546 USDT |
0.2667 USDT |
0.2612 USDT |
| 2023-06-30 |
0.2509 USDT |
667,500.7883 |
0.2466 USDT |
0.2417 USDT |
0.2589 USDT |
0.2582 USDT |
| 2023-06-29 |
0.2504 USDT |
788,916.7355 |
0.2516 USDT |
0.2457 USDT |
0.2567 USDT |
0.2469 USDT |
| 2023-06-28 |
0.2559 USDT |
702,689.1392 |
0.2641 USDT |
0.2478 USDT |
0.2659 USDT |
0.2502 USDT |
| 2023-06-27 |
0.2632 USDT |
593,099.0100 |
0.2579 USDT |
0.2569 USDT |
0.2666 USDT |
0.2647 USDT |
| 2023-06-26 |
0.2692 USDT |
317,576.4831 |
0.2757 USDT |
0.2626 USDT |
0.2762 USDT |
0.2648 USDT |
| 2023-06-25 |
0.2777 USDT |
670,160.7176 |
0.2743 USDT |
0.2731 USDT |
0.2837 USDT |
0.2769 USDT |
| 2023-06-24 |
0.2800 USDT |
418,219.7614 |
0.2898 USDT |
0.2741 USDT |
0.2898 USDT |
0.2746 USDT |
| 2023-06-23 |
0.2819 USDT |
793,704.2448 |
0.2795 USDT |
0.2728 USDT |
0.2926 USDT |
0.2890 USDT |
| 2023-06-22 |
0.2751 USDT |
2,409,124.4484 |
0.2679 USDT |
0.2610 USDT |
0.2899 USDT |
0.2796 USDT |
| 2023-06-21 |
0.2598 USDT |
818,744.9338 |
0.2585 USDT |
0.2550 USDT |
0.2660 USDT |
0.2632 USDT |
| 2023-06-20 |
0.2522 USDT |
859,682.7986 |
0.2535 USDT |
0.2437 USDT |
0.2598 USDT |
0.2568 USDT |
| 2023-06-19 |
0.2538 USDT |
1,131,352.6298 |
0.2604 USDT |
0.2466 USDT |
0.2637 USDT |
0.2528 USDT |
| 2023-06-18 |
0.2639 USDT |
3,439,193.1688 |
0.2323 USDT |
0.2304 USDT |
0.2950 USDT |
0.2573 USDT |
| 2023-06-17 |
0.2233 USDT |
916,235.9025 |
0.2159 USDT |
0.2155 USDT |
0.2348 USDT |
0.2308 USDT |
| 2023-06-16 |
0.2141 USDT |
1,216,528.2883 |
0.2126 USDT |
0.2088 USDT |
0.2381 USDT |
0.2165 USDT |
| 2023-06-15 |
0.2111 USDT |
548,226.5643 |
0.2135 USDT |
0.2077 USDT |
0.2150 USDT |
0.2132 USDT |
| 2023-06-14 |
0.2189 USDT |
612,635.7983 |
0.2211 USDT |
0.2105 USDT |
0.2233 USDT |
0.2115 USDT |
| 2023-06-13 |
0.2216 USDT |
593,428.5631 |
0.2208 USDT |
0.2175 USDT |
0.2420 USDT |
0.2205 USDT |
| 2023-06-12 |
0.2236 USDT |
340,056.7537 |
0.2271 USDT |
0.2185 USDT |
0.2276 USDT |
0.2202 USDT |
| 2023-06-11 |
0.2261 USDT |
446,145.7887 |
0.2269 USDT |
0.2227 USDT |
0.2431 USDT |
0.2276 USDT |
| 2023-06-10 |
0.2292 USDT |
2,076,786.3752 |
0.2576 USDT |
0.2110 USDT |
0.2576 USDT |
0.2256 USDT |
| 2023-06-09 |
0.2589 USDT |
351,808.5768 |
0.2604 USDT |
0.2553 USDT |
0.2623 USDT |
0.2577 USDT |
| 2023-06-08 |
0.2615 USDT |
289,432.9101 |
0.2612 USDT |
0.2573 USDT |
0.2645 USDT |
0.2616 USDT |
| 2023-06-07 |
0.2656 USDT |
612,932.8417 |
0.2695 USDT |
0.2605 USDT |
0.2700 USDT |
0.2610 USDT |
| 2023-06-06 |
0.2655 USDT |
649,191.4977 |
0.2636 USDT |
0.2568 USDT |
0.2754 USDT |
0.2701 USDT |
| 2023-06-05 |
0.2739 USDT |
519,759.0562 |
0.2865 USDT |
0.2625 USDT |
0.2881 USDT |
0.2661 USDT |
| 2023-06-04 |
0.2842 USDT |
645,110.0123 |
0.2790 USDT |
0.2786 USDT |
0.2920 USDT |
0.2896 USDT |
| 2023-06-03 |
0.2766 USDT |
130,284.1995 |
0.2758 USDT |
0.2744 USDT |
0.2777 USDT |
0.2769 USDT |
| 2023-06-02 |
0.2742 USDT |
203,817.4419 |
0.2725 USDT |
0.2688 USDT |
0.2771 USDT |
0.2760 USDT |
| 2023-06-01 |
0.2761 USDT |
220,054.5858 |
0.2778 USDT |
0.2734 USDT |
0.2795 USDT |
0.2751 USDT |
| 2023-05-31 |
0.2792 USDT |
212,745.2704 |
0.2851 USDT |
0.2753 USDT |
0.2866 USDT |
0.2777 USDT |
| 2023-05-30 |
0.2865 USDT |
308,755.6270 |
0.2860 USDT |
0.2838 USDT |
0.2886 USDT |
0.2850 USDT |
| 2023-05-29 |
0.2856 USDT |
296,452.1741 |
0.2872 USDT |
0.2826 USDT |
0.2886 USDT |
0.2863 USDT |
| 2023-05-28 |
0.2801 USDT |
396,783.5251 |
0.2774 USDT |
0.2769 USDT |
0.2844 USDT |
0.2831 USDT |
| 2023-05-27 |
0.2758 USDT |
234,544.7431 |
0.2727 USDT |
0.2721 USDT |
0.2784 USDT |
0.2762 USDT |
| 2023-05-26 |
0.2701 USDT |
390,534.9048 |
0.2690 USDT |
0.2677 USDT |
0.2742 USDT |
0.2728 USDT |
| 2023-05-25 |
0.2693 USDT |
366,521.3660 |
0.2712 USDT |
0.2656 USDT |
0.2713 USDT |
0.2697 USDT |
| 2023-05-24 |
0.2738 USDT |
491,609.0166 |
0.2831 USDT |
0.2697 USDT |
0.2834 USDT |
0.2704 USDT |