Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.2847 USDT |
199,359.9686 |
0.2809 USDT |
0.2808 USDT |
0.2886 USDT |
0.2835 USDT |
| 2023-05-22 |
0.2800 USDT |
300,820.6377 |
0.2802 USDT |
0.2771 USDT |
0.2836 USDT |
0.2809 USDT |
| 2023-05-21 |
0.2814 USDT |
325,349.4026 |
0.2840 USDT |
0.2790 USDT |
0.2853 USDT |
0.2802 USDT |
| 2023-05-20 |
0.2842 USDT |
372,121.1789 |
0.2845 USDT |
0.2810 USDT |
0.2863 USDT |
0.2842 USDT |
| 2023-05-19 |
0.2829 USDT |
358,695.9945 |
0.2847 USDT |
0.2811 USDT |
0.2859 USDT |
0.2832 USDT |
| 2023-05-18 |
0.2875 USDT |
582,673.2599 |
0.2931 USDT |
0.2800 USDT |
0.2941 USDT |
0.2865 USDT |
| 2023-05-17 |
0.2871 USDT |
632,926.9963 |
0.2906 USDT |
0.2828 USDT |
0.2938 USDT |
0.2927 USDT |
| 2023-05-16 |
0.2900 USDT |
459,318.2016 |
0.2898 USDT |
0.2863 USDT |
0.2954 USDT |
0.2881 USDT |
| 2023-05-15 |
0.2941 USDT |
434,666.5282 |
0.2927 USDT |
0.2911 USDT |
0.2976 USDT |
0.2917 USDT |
| 2023-05-14 |
0.2914 USDT |
409,151.1605 |
0.2890 USDT |
0.2880 USDT |
0.2948 USDT |
0.2923 USDT |
| 2023-05-13 |
0.2891 USDT |
200,814.7876 |
0.2885 USDT |
0.2864 USDT |
0.2908 USDT |
0.2894 USDT |
| 2023-05-12 |
0.2800 USDT |
472,173.7067 |
0.2822 USDT |
0.2731 USDT |
0.2879 USDT |
0.2869 USDT |
| 2023-05-11 |
0.2845 USDT |
500,592.0736 |
0.2948 USDT |
0.2763 USDT |
0.2948 USDT |
0.2819 USDT |
| 2023-05-10 |
0.2953 USDT |
687,032.5903 |
0.2934 USDT |
0.2868 USDT |
0.3041 USDT |
0.2950 USDT |
| 2023-05-09 |
0.2933 USDT |
523,354.6396 |
0.2960 USDT |
0.2899 USDT |
0.2969 USDT |
0.2937 USDT |
| 2023-05-08 |
0.3015 USDT |
1,137,148.3621 |
0.3192 USDT |
0.2867 USDT |
0.3209 USDT |
0.2914 USDT |
| 2023-05-07 |
0.3204 USDT |
264,384.5025 |
0.3191 USDT |
0.3165 USDT |
0.3243 USDT |
0.3230 USDT |
| 2023-05-06 |
0.3224 USDT |
454,594.1861 |
0.3329 USDT |
0.3161 USDT |
0.3352 USDT |
0.3193 USDT |
| 2023-05-05 |
0.3321 USDT |
374,868.3900 |
0.3279 USDT |
0.3272 USDT |
0.3382 USDT |
0.3335 USDT |
| 2023-05-04 |
0.3312 USDT |
263,831.3682 |
0.3353 USDT |
0.3265 USDT |
0.3363 USDT |
0.3284 USDT |
| 2023-05-03 |
0.3299 USDT |
543,665.2853 |
0.3329 USDT |
0.3234 USDT |
0.3370 USDT |
0.3289 USDT |
| 2023-05-02 |
0.3327 USDT |
228,543.2312 |
0.3311 USDT |
0.3291 USDT |
0.3356 USDT |
0.3330 USDT |
| 2023-05-01 |
0.3370 USDT |
750,915.0042 |
0.3441 USDT |
0.3273 USDT |
0.3497 USDT |
0.3292 USDT |
| 2023-04-30 |
0.3518 USDT |
212,880.4316 |
0.3553 USDT |
0.3445 USDT |
0.3559 USDT |
0.3452 USDT |
| 2023-04-29 |
0.3537 USDT |
295,237.5135 |
0.3506 USDT |
0.3491 USDT |
0.3567 USDT |
0.3542 USDT |
| 2023-04-28 |
0.3511 USDT |
356,451.8498 |
0.3550 USDT |
0.3450 USDT |
0.3566 USDT |
0.3514 USDT |
| 2023-04-27 |
0.3540 USDT |
686,196.5120 |
0.3506 USDT |
0.3478 USDT |
0.3600 USDT |
0.3545 USDT |
| 2023-04-26 |
0.3565 USDT |
806,998.7376 |
0.3611 USDT |
0.3412 USDT |
0.3684 USDT |
0.3506 USDT |
| 2023-04-25 |
0.3541 USDT |
913,021.1879 |
0.3548 USDT |
0.3468 USDT |
0.3855 USDT |
0.3606 USDT |
| 2023-04-24 |
0.3554 USDT |
1,061,434.1523 |
0.3589 USDT |
0.3500 USDT |
0.3644 USDT |
0.3547 USDT |
| 2023-04-23 |
0.3612 USDT |
381,699.8096 |
0.3692 USDT |
0.3521 USDT |
0.3692 USDT |
0.3594 USDT |
| 2023-04-22 |
0.3695 USDT |
1,097,275.9500 |
0.3629 USDT |
0.3572 USDT |
0.3815 USDT |
0.3698 USDT |
| 2023-04-21 |
0.3598 USDT |
1,611,083.2531 |
0.3526 USDT |
0.3384 USDT |
0.4005 USDT |
0.3609 USDT |
| 2023-04-20 |
0.3579 USDT |
1,140,732.7103 |
0.3666 USDT |
0.3487 USDT |
0.3724 USDT |
0.3529 USDT |
| 2023-04-19 |
0.3790 USDT |
1,285,464.3327 |
0.4051 USDT |
0.3612 USDT |
0.4052 USDT |
0.3638 USDT |
| 2023-04-18 |
0.4025 USDT |
1,173,522.0732 |
0.4008 USDT |
0.3941 USDT |
0.4089 USDT |
0.4042 USDT |
| 2023-04-17 |
0.3967 USDT |
1,169,699.4595 |
0.4086 USDT |
0.3901 USDT |
0.4092 USDT |
0.4009 USDT |
| 2023-04-16 |
0.4044 USDT |
763,690.4251 |
0.4069 USDT |
0.3995 USDT |
0.4117 USDT |
0.4097 USDT |
| 2023-04-15 |
0.4025 USDT |
1,419,878.3444 |
0.3897 USDT |
0.3826 USDT |
0.4127 USDT |
0.4069 USDT |
| 2023-04-14 |
0.3913 USDT |
1,370,130.0979 |
0.3907 USDT |
0.3800 USDT |
0.4024 USDT |
0.3897 USDT |
| 2023-04-13 |
0.3850 USDT |
824,947.8961 |
0.3768 USDT |
0.3767 USDT |
0.3946 USDT |
0.3898 USDT |
| 2023-04-12 |
0.3750 USDT |
706,722.1477 |
0.3787 USDT |
0.3677 USDT |
0.3847 USDT |
0.3772 USDT |
| 2023-04-11 |
0.3795 USDT |
709,169.5862 |
0.3791 USDT |
0.3756 USDT |
0.3872 USDT |
0.3792 USDT |
| 2023-04-10 |
0.3737 USDT |
596,950.2812 |
0.3729 USDT |
0.3671 USDT |
0.3795 USDT |
0.3788 USDT |
| 2023-04-09 |
0.3710 USDT |
585,910.8543 |
0.3697 USDT |
0.3642 USDT |
0.3980 USDT |
0.3735 USDT |
| 2023-04-08 |
0.3721 USDT |
315,767.1523 |
0.3715 USDT |
0.3681 USDT |
0.3765 USDT |
0.3710 USDT |
| 2023-04-07 |
0.3734 USDT |
310,161.1565 |
0.3804 USDT |
0.3687 USDT |
0.3819 USDT |
0.3713 USDT |
| 2023-04-06 |
0.3821 USDT |
447,056.0644 |
0.3915 USDT |
0.3733 USDT |
0.3915 USDT |
0.3797 USDT |
| 2023-04-05 |
0.3877 USDT |
581,976.5450 |
0.3863 USDT |
0.3794 USDT |
0.4000 USDT |
0.3890 USDT |
| 2023-04-04 |
0.3827 USDT |
455,698.7246 |
0.3758 USDT |
0.3733 USDT |
0.3922 USDT |
0.3870 USDT |