Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.4443 USDT |
2,247,637.0546 |
0.4484 USDT |
0.4293 USDT |
0.4573 USDT |
0.4328 USDT |
| 2023-02-11 |
0.4450 USDT |
1,104,574.2689 |
0.4450 USDT |
0.4390 USDT |
0.4551 USDT |
0.4493 USDT |
| 2023-02-10 |
0.4519 USDT |
1,973,732.8423 |
0.4505 USDT |
0.4381 USDT |
0.4665 USDT |
0.4451 USDT |
| 2023-02-09 |
0.5133 USDT |
5,000,618.7777 |
0.5095 USDT |
0.4550 USDT |
0.5589 USDT |
0.4669 USDT |
| 2023-02-08 |
0.5152 USDT |
5,152,417.1101 |
0.4802 USDT |
0.4802 USDT |
0.5500 USDT |
0.5078 USDT |
| 2023-02-07 |
0.4682 USDT |
1,777,052.0095 |
0.4509 USDT |
0.4495 USDT |
0.4839 USDT |
0.4834 USDT |
| 2023-02-06 |
0.4600 USDT |
937,067.7896 |
0.4627 USDT |
0.4481 USDT |
0.4700 USDT |
0.4586 USDT |
| 2023-02-05 |
0.4727 USDT |
1,772,803.4668 |
0.4831 USDT |
0.4502 USDT |
0.4940 USDT |
0.4565 USDT |
| 2023-02-04 |
0.4860 USDT |
1,019,179.3252 |
0.4927 USDT |
0.4754 USDT |
0.4958 USDT |
0.4849 USDT |
| 2023-02-03 |
0.4771 USDT |
1,959,963.7722 |
0.4610 USDT |
0.4574 USDT |
0.5050 USDT |
0.4949 USDT |
| 2023-02-02 |
0.4709 USDT |
2,007,589.1810 |
0.4636 USDT |
0.4593 USDT |
0.4970 USDT |
0.4737 USDT |
| 2023-02-01 |
0.4343 USDT |
1,809,107.6414 |
0.4450 USDT |
0.3872 USDT |
0.4585 USDT |
0.4508 USDT |
| 2023-01-31 |
0.4421 USDT |
764,797.1630 |
0.4415 USDT |
0.4336 USDT |
0.4506 USDT |
0.4411 USDT |
| 2023-01-30 |
0.4536 USDT |
1,613,672.1293 |
0.4832 USDT |
0.4265 USDT |
0.4890 USDT |
0.4340 USDT |
| 2023-01-29 |
0.4706 USDT |
1,057,758.8405 |
0.4624 USDT |
0.4558 USDT |
0.4880 USDT |
0.4721 USDT |
| 2023-01-28 |
0.4733 USDT |
675,291.6216 |
0.4841 USDT |
0.4568 USDT |
0.4899 USDT |
0.4583 USDT |
| 2023-01-27 |
0.4806 USDT |
1,201,537.5380 |
0.4791 USDT |
0.4630 USDT |
0.4928 USDT |
0.4798 USDT |
| 2023-01-26 |
0.4692 USDT |
1,477,009.6123 |
0.4634 USDT |
0.4560 USDT |
0.4800 USDT |
0.4783 USDT |
| 2023-01-25 |
0.4454 USDT |
1,004,954.5946 |
0.4482 USDT |
0.4353 USDT |
0.4586 USDT |
0.4443 USDT |
| 2023-01-24 |
0.4713 USDT |
1,204,504.8591 |
0.4788 USDT |
0.4599 USDT |
0.4868 USDT |
0.4661 USDT |
| 2023-01-23 |
0.4825 USDT |
2,228,000.3150 |
0.4501 USDT |
0.4497 USDT |
0.5100 USDT |
0.4850 USDT |
| 2023-01-22 |
0.4496 USDT |
1,943,557.4663 |
0.4258 USDT |
0.4194 USDT |
0.4764 USDT |
0.4603 USDT |
| 2023-01-21 |
0.4246 USDT |
1,157,496.4559 |
0.4142 USDT |
0.4100 USDT |
0.4354 USDT |
0.4291 USDT |
| 2023-01-20 |
0.3978 USDT |
615,055.4273 |
0.3930 USDT |
0.3880 USDT |
0.4116 USDT |
0.4116 USDT |
| 2023-01-19 |
0.3846 USDT |
702,049.7667 |
0.3787 USDT |
0.3710 USDT |
0.3960 USDT |
0.3936 USDT |
| 2023-01-18 |
0.3990 USDT |
1,503,528.7193 |
0.4051 USDT |
0.3737 USDT |
0.4332 USDT |
0.3810 USDT |
| 2023-01-17 |
0.4040 USDT |
783,999.5173 |
0.3973 USDT |
0.3920 USDT |
0.4152 USDT |
0.4099 USDT |
| 2023-01-16 |
0.3992 USDT |
1,048,241.6107 |
0.4067 USDT |
0.3826 USDT |
0.4168 USDT |
0.3950 USDT |
| 2023-01-15 |
0.4191 USDT |
1,378,425.7671 |
0.3997 USDT |
0.3876 USDT |
0.4429 USDT |
0.4091 USDT |
| 2023-01-14 |
0.3926 USDT |
1,324,726.1210 |
0.3722 USDT |
0.3716 USDT |
0.4127 USDT |
0.3950 USDT |
| 2023-01-13 |
0.3618 USDT |
825,969.6468 |
0.3554 USDT |
0.3535 USDT |
0.3769 USDT |
0.3769 USDT |
| 2023-01-12 |
0.3452 USDT |
894,240.0560 |
0.3445 USDT |
0.3325 USDT |
0.3560 USDT |
0.3543 USDT |
| 2023-01-11 |
0.3339 USDT |
491,028.1963 |
0.3350 USDT |
0.3283 USDT |
0.3402 USDT |
0.3367 USDT |
| 2023-01-10 |
0.3323 USDT |
297,306.0049 |
0.3331 USDT |
0.3287 USDT |
0.3382 USDT |
0.3350 USDT |
| 2023-01-09 |
0.3360 USDT |
1,013,246.2179 |
0.3283 USDT |
0.3265 USDT |
0.3471 USDT |
0.3301 USDT |
| 2023-01-08 |
0.3204 USDT |
707,063.9342 |
0.3163 USDT |
0.3125 USDT |
0.3279 USDT |
0.3279 USDT |
| 2023-01-07 |
0.3215 USDT |
498,302.6271 |
0.3220 USDT |
0.3130 USDT |
0.3529 USDT |
0.3165 USDT |
| 2023-01-06 |
0.3167 USDT |
463,393.0027 |
0.3198 USDT |
0.3128 USDT |
0.3217 USDT |
0.3197 USDT |
| 2023-01-05 |
0.3222 USDT |
504,866.7394 |
0.3337 USDT |
0.3183 USDT |
0.3351 USDT |
0.3199 USDT |
| 2023-01-04 |
0.3269 USDT |
597,747.9241 |
0.3218 USDT |
0.3202 USDT |
0.3322 USDT |
0.3256 USDT |
| 2023-01-03 |
0.3285 USDT |
466,073.2550 |
0.3323 USDT |
0.3184 USDT |
0.3337 USDT |
0.3199 USDT |
| 2023-01-02 |
0.3340 USDT |
225,893.0790 |
0.3284 USDT |
0.3245 USDT |
0.3419 USDT |
0.3369 USDT |
| 2023-01-01 |
0.3274 USDT |
284,298.9641 |
0.3298 USDT |
0.3238 USDT |
0.3316 USDT |
0.3284 USDT |
| 2022-12-31 |
0.3341 USDT |
223,756.1345 |
0.3345 USDT |
0.3313 USDT |
0.3365 USDT |
0.3337 USDT |
| 2022-12-30 |
0.3367 USDT |
295,670.7154 |
0.3399 USDT |
0.3334 USDT |
0.3419 USDT |
0.3370 USDT |
| 2022-12-29 |
0.3475 USDT |
361,232.2764 |
0.3452 USDT |
0.3420 USDT |
0.3700 USDT |
0.3438 USDT |
| 2022-12-28 |
0.3461 USDT |
305,508.8408 |
0.3499 USDT |
0.3414 USDT |
0.3509 USDT |
0.3451 USDT |
| 2022-12-27 |
0.3500 USDT |
241,178.1662 |
0.3565 USDT |
0.3483 USDT |
0.3567 USDT |
0.3486 USDT |
| 2022-12-26 |
0.3494 USDT |
596,542.1573 |
0.3372 USDT |
0.3366 USDT |
0.3573 USDT |
0.3500 USDT |
| 2022-12-25 |
0.3370 USDT |
571,103.2128 |
0.3356 USDT |
0.3318 USDT |
0.3673 USDT |
0.3370 USDT |