Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3708 USDT |
587,240.5173 |
0.3711 USDT |
0.3604 USDT |
0.3797 USDT |
0.3699 USDT |
| 2023-04-02 |
0.3757 USDT |
607,514.4825 |
0.3802 USDT |
0.3650 USDT |
0.3933 USDT |
0.3702 USDT |
| 2023-04-01 |
0.3809 USDT |
444,701.8485 |
0.3834 USDT |
0.3752 USDT |
0.3882 USDT |
0.3796 USDT |
| 2023-03-31 |
0.3714 USDT |
585,711.1393 |
0.3661 USDT |
0.3614 USDT |
0.3831 USDT |
0.3805 USDT |
| 2023-03-30 |
0.3693 USDT |
469,560.0580 |
0.3752 USDT |
0.3596 USDT |
0.3797 USDT |
0.3655 USDT |
| 2023-03-29 |
0.3718 USDT |
814,781.4248 |
0.3629 USDT |
0.3610 USDT |
0.3792 USDT |
0.3731 USDT |
| 2023-03-28 |
0.3570 USDT |
724,158.3985 |
0.3621 USDT |
0.3511 USDT |
0.3645 USDT |
0.3607 USDT |
| 2023-03-27 |
0.3673 USDT |
553,577.5865 |
0.3792 USDT |
0.3545 USDT |
0.3808 USDT |
0.3597 USDT |
| 2023-03-26 |
0.3733 USDT |
678,426.4404 |
0.3684 USDT |
0.3681 USDT |
0.3810 USDT |
0.3774 USDT |
| 2023-03-25 |
0.3726 USDT |
563,447.7798 |
0.3783 USDT |
0.3639 USDT |
0.3797 USDT |
0.3670 USDT |
| 2023-03-24 |
0.3810 USDT |
378,990.6272 |
0.3918 USDT |
0.3728 USDT |
0.3926 USDT |
0.3781 USDT |
| 2023-03-23 |
0.3861 USDT |
950,638.6040 |
0.3794 USDT |
0.3749 USDT |
0.3977 USDT |
0.3920 USDT |
| 2023-03-22 |
0.3823 USDT |
1,772,652.2353 |
0.3988 USDT |
0.3600 USDT |
0.4059 USDT |
0.3761 USDT |
| 2023-03-21 |
0.3917 USDT |
717,067.2134 |
0.3882 USDT |
0.3804 USDT |
0.4014 USDT |
0.3932 USDT |
| 2023-03-20 |
0.4039 USDT |
1,091,231.4934 |
0.4223 USDT |
0.3865 USDT |
0.4239 USDT |
0.3869 USDT |
| 2023-03-19 |
0.4220 USDT |
790,528.7460 |
0.4119 USDT |
0.4071 USDT |
0.4336 USDT |
0.4233 USDT |
| 2023-03-18 |
0.4304 USDT |
1,484,874.5148 |
0.4242 USDT |
0.4109 USDT |
0.4448 USDT |
0.4119 USDT |
| 2023-03-17 |
0.4081 USDT |
1,189,825.5552 |
0.4018 USDT |
0.3870 USDT |
0.4274 USDT |
0.4230 USDT |
| 2023-03-16 |
0.3971 USDT |
804,605.3396 |
0.4066 USDT |
0.3867 USDT |
0.4082 USDT |
0.3981 USDT |
| 2023-03-15 |
0.4168 USDT |
1,256,732.8775 |
0.4252 USDT |
0.4004 USDT |
0.4311 USDT |
0.4077 USDT |
| 2023-03-14 |
0.4256 USDT |
2,305,454.1636 |
0.4041 USDT |
0.3885 USDT |
0.4421 USDT |
0.4275 USDT |
| 2023-03-13 |
0.3899 USDT |
1,596,427.7864 |
0.3759 USDT |
0.3734 USDT |
0.4445 USDT |
0.4052 USDT |
| 2023-03-12 |
0.3523 USDT |
750,974.4412 |
0.3517 USDT |
0.3437 USDT |
0.3697 USDT |
0.3674 USDT |
| 2023-03-11 |
0.3479 USDT |
1,067,886.4275 |
0.3571 USDT |
0.3224 USDT |
0.3669 USDT |
0.3504 USDT |
| 2023-03-10 |
0.3518 USDT |
1,686,575.6667 |
0.3667 USDT |
0.3350 USDT |
0.3703 USDT |
0.3550 USDT |
| 2023-03-09 |
0.3753 USDT |
1,375,134.5053 |
0.3809 USDT |
0.3576 USDT |
0.3891 USDT |
0.3694 USDT |
| 2023-03-08 |
0.3856 USDT |
907,291.0067 |
0.3943 USDT |
0.3783 USDT |
0.3956 USDT |
0.3813 USDT |
| 2023-03-07 |
0.3943 USDT |
912,461.3299 |
0.4007 USDT |
0.3820 USDT |
0.4088 USDT |
0.3868 USDT |
| 2023-03-06 |
0.4034 USDT |
591,964.3395 |
0.4051 USDT |
0.3959 USDT |
0.4097 USDT |
0.4020 USDT |
| 2023-03-05 |
0.4121 USDT |
848,275.2848 |
0.4050 USDT |
0.4016 USDT |
0.4179 USDT |
0.4135 USDT |
| 2023-03-04 |
0.4063 USDT |
1,094,359.7243 |
0.4088 USDT |
0.4007 USDT |
0.4100 USDT |
0.4015 USDT |
| 2023-03-03 |
0.4108 USDT |
964,464.4338 |
0.4343 USDT |
0.4000 USDT |
0.4343 USDT |
0.4097 USDT |
| 2023-03-02 |
0.4243 USDT |
851,465.8502 |
0.4339 USDT |
0.4171 USDT |
0.4349 USDT |
0.4283 USDT |
| 2023-03-01 |
0.4329 USDT |
1,812,348.0714 |
0.4244 USDT |
0.4223 USDT |
0.4438 USDT |
0.4301 USDT |
| 2023-02-28 |
0.4390 USDT |
818,200.0083 |
0.4464 USDT |
0.4300 USDT |
0.4484 USDT |
0.4328 USDT |
| 2023-02-27 |
0.4507 USDT |
1,665,764.3717 |
0.4586 USDT |
0.4385 USDT |
0.4639 USDT |
0.4423 USDT |
| 2023-02-26 |
0.4492 USDT |
1,709,168.6755 |
0.4357 USDT |
0.4321 USDT |
0.4649 USDT |
0.4576 USDT |
| 2023-02-25 |
0.4377 USDT |
1,970,583.2187 |
0.4563 USDT |
0.4159 USDT |
0.4600 USDT |
0.4282 USDT |
| 2023-02-24 |
0.4716 USDT |
1,553,804.1433 |
0.4994 USDT |
0.4494 USDT |
0.5018 USDT |
0.4522 USDT |
| 2023-02-23 |
0.4963 USDT |
2,536,158.1674 |
0.5011 USDT |
0.4824 USDT |
0.5100 USDT |
0.4940 USDT |
| 2023-02-22 |
0.4819 USDT |
2,680,596.3203 |
0.5033 USDT |
0.4603 USDT |
0.5251 USDT |
0.4728 USDT |
| 2023-02-21 |
0.5255 USDT |
2,410,110.4047 |
0.5468 USDT |
0.5026 USDT |
0.5500 USDT |
0.5143 USDT |
| 2023-02-20 |
0.5242 USDT |
3,920,565.9908 |
0.4961 USDT |
0.4839 USDT |
0.5695 USDT |
0.5457 USDT |
| 2023-02-19 |
0.5130 USDT |
3,242,376.1540 |
0.5030 USDT |
0.4880 USDT |
0.5346 USDT |
0.5041 USDT |
| 2023-02-18 |
0.5042 USDT |
4,081,633.4654 |
0.4718 USDT |
0.4718 USDT |
0.5400 USDT |
0.5019 USDT |
| 2023-02-17 |
0.4605 USDT |
2,945,533.8653 |
0.4283 USDT |
0.4254 USDT |
0.4920 USDT |
0.4844 USDT |
| 2023-02-16 |
0.4639 USDT |
2,647,836.1277 |
0.4667 USDT |
0.4474 USDT |
0.4803 USDT |
0.4477 USDT |
| 2023-02-15 |
0.4520 USDT |
3,227,133.8497 |
0.4458 USDT |
0.4345 USDT |
0.4780 USDT |
0.4683 USDT |
| 2023-02-14 |
0.4275 USDT |
2,998,854.5267 |
0.4140 USDT |
0.4000 USDT |
0.4549 USDT |
0.4472 USDT |
| 2023-02-13 |
0.4120 USDT |
1,852,107.7721 |
0.4298 USDT |
0.3981 USDT |
0.4325 USDT |
0.4098 USDT |