Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.3352 USDT |
159,547.5019 |
0.3374 USDT |
0.3330 USDT |
0.3379 USDT |
0.3357 USDT |
| 2022-12-23 |
0.3384 USDT |
200,065.0491 |
0.3416 USDT |
0.3334 USDT |
0.3453 USDT |
0.3365 USDT |
| 2022-12-22 |
0.3374 USDT |
218,081.0664 |
0.3372 USDT |
0.3320 USDT |
0.3488 USDT |
0.3332 USDT |
| 2022-12-21 |
0.3389 USDT |
180,111.7254 |
0.3440 USDT |
0.3350 USDT |
0.3444 USDT |
0.3359 USDT |
| 2022-12-20 |
0.3446 USDT |
485,375.9124 |
0.3374 USDT |
0.3361 USDT |
0.3540 USDT |
0.3440 USDT |
| 2022-12-19 |
0.3434 USDT |
212,145.5360 |
0.3482 USDT |
0.3346 USDT |
0.3511 USDT |
0.3353 USDT |
| 2022-12-18 |
0.3499 USDT |
197,007.9631 |
0.3514 USDT |
0.3451 USDT |
0.3530 USDT |
0.3508 USDT |
| 2022-12-17 |
0.3425 USDT |
371,324.3825 |
0.3444 USDT |
0.3384 USDT |
0.3484 USDT |
0.3451 USDT |
| 2022-12-16 |
0.3542 USDT |
424,908.6571 |
0.3683 USDT |
0.3389 USDT |
0.3735 USDT |
0.3420 USDT |
| 2022-12-15 |
0.3751 USDT |
383,649.7431 |
0.3835 USDT |
0.3683 USDT |
0.3859 USDT |
0.3716 USDT |
| 2022-12-14 |
0.3865 USDT |
473,659.2394 |
0.3902 USDT |
0.3806 USDT |
0.3930 USDT |
0.3845 USDT |
| 2022-12-13 |
0.3912 USDT |
771,519.8087 |
0.3906 USDT |
0.3750 USDT |
0.4099 USDT |
0.3896 USDT |
| 2022-12-12 |
0.3881 USDT |
447,644.8757 |
0.4016 USDT |
0.3814 USDT |
0.4031 USDT |
0.3862 USDT |
| 2022-12-11 |
0.4075 USDT |
272,138.9179 |
0.4076 USDT |
0.4010 USDT |
0.4125 USDT |
0.4016 USDT |
| 2022-12-10 |
0.4078 USDT |
425,607.1158 |
0.4097 USDT |
0.4029 USDT |
0.4153 USDT |
0.4039 USDT |
| 2022-12-09 |
0.4151 USDT |
1,081,186.7694 |
0.4205 USDT |
0.4071 USDT |
0.4242 USDT |
0.4100 USDT |
| 2022-12-08 |
0.4203 USDT |
732,795.8178 |
0.4157 USDT |
0.4120 USDT |
0.4292 USDT |
0.4276 USDT |
| 2022-12-07 |
0.4185 USDT |
1,360,491.1889 |
0.4183 USDT |
0.3946 USDT |
0.4352 USDT |
0.4164 USDT |
| 2022-12-06 |
0.4219 USDT |
739,835.4165 |
0.4010 USDT |
0.3985 USDT |
0.4479 USDT |
0.4166 USDT |
| 2022-12-05 |
0.4073 USDT |
745,782.0726 |
0.4007 USDT |
0.3765 USDT |
0.4226 USDT |
0.3988 USDT |
| 2022-12-04 |
0.4015 USDT |
604,206.6373 |
0.4027 USDT |
0.3941 USDT |
0.4100 USDT |
0.3974 USDT |
| 2022-12-03 |
0.4282 USDT |
3,502,294.3560 |
0.4121 USDT |
0.3985 USDT |
0.4591 USDT |
0.4019 USDT |
| 2022-12-02 |
0.4222 USDT |
2,440,756.1111 |
0.3668 USDT |
0.3650 USDT |
0.4773 USDT |
0.4080 USDT |
| 2022-12-01 |
0.3646 USDT |
699,292.1741 |
0.3602 USDT |
0.3538 USDT |
0.3779 USDT |
0.3666 USDT |
| 2022-11-30 |
0.3569 USDT |
694,542.6251 |
0.3518 USDT |
0.3508 USDT |
0.3633 USDT |
0.3599 USDT |
| 2022-11-29 |
0.3524 USDT |
496,983.1871 |
0.3395 USDT |
0.3377 USDT |
0.3867 USDT |
0.3535 USDT |
| 2022-11-28 |
0.3449 USDT |
403,443.5611 |
0.3575 USDT |
0.3367 USDT |
0.3611 USDT |
0.3417 USDT |
| 2022-11-27 |
0.3600 USDT |
543,151.0704 |
0.3476 USDT |
0.3462 USDT |
0.3746 USDT |
0.3673 USDT |
| 2022-11-26 |
0.3499 USDT |
287,115.9828 |
0.3430 USDT |
0.3428 USDT |
0.3562 USDT |
0.3460 USDT |
| 2022-11-25 |
0.3433 USDT |
394,716.5674 |
0.3548 USDT |
0.3249 USDT |
0.3551 USDT |
0.3450 USDT |
| 2022-11-24 |
0.3511 USDT |
339,842.6216 |
0.3550 USDT |
0.3432 USDT |
0.3600 USDT |
0.3523 USDT |
| 2022-11-23 |
0.3477 USDT |
1,041,925.4013 |
0.3316 USDT |
0.3298 USDT |
0.3709 USDT |
0.3460 USDT |
| 2022-11-22 |
0.3272 USDT |
503,036.9680 |
0.3234 USDT |
0.3146 USDT |
0.3348 USDT |
0.3299 USDT |
| 2022-11-21 |
0.3273 USDT |
614,600.9617 |
0.3356 USDT |
0.3191 USDT |
0.3356 USDT |
0.3251 USDT |
| 2022-11-20 |
0.3574 USDT |
226,897.8110 |
0.3584 USDT |
0.3515 USDT |
0.3666 USDT |
0.3533 USDT |
| 2022-11-19 |
0.3569 USDT |
433,001.5380 |
0.3599 USDT |
0.3400 USDT |
0.3807 USDT |
0.3595 USDT |
| 2022-11-18 |
0.3592 USDT |
458,552.0250 |
0.3574 USDT |
0.3515 USDT |
0.3695 USDT |
0.3597 USDT |
| 2022-11-17 |
0.3572 USDT |
139,776.4849 |
0.3591 USDT |
0.3520 USDT |
0.3617 USDT |
0.3550 USDT |
| 2022-11-16 |
0.3596 USDT |
369,287.0171 |
0.3775 USDT |
0.3500 USDT |
0.3777 USDT |
0.3550 USDT |
| 2022-11-15 |
0.3713 USDT |
616,987.8745 |
0.3564 USDT |
0.3548 USDT |
0.3883 USDT |
0.3773 USDT |
| 2022-11-14 |
0.3503 USDT |
510,115.2300 |
0.3544 USDT |
0.3361 USDT |
0.3682 USDT |
0.3553 USDT |
| 2022-11-13 |
0.3630 USDT |
489,962.5645 |
0.3699 USDT |
0.3500 USDT |
0.3793 USDT |
0.3590 USDT |
| 2022-11-12 |
0.3698 USDT |
840,486.9426 |
0.3746 USDT |
0.3558 USDT |
0.3833 USDT |
0.3716 USDT |
| 2022-11-11 |
0.3966 USDT |
1,018,594.4864 |
0.4058 USDT |
0.3745 USDT |
0.4200 USDT |
0.3783 USDT |
| 2022-11-10 |
0.3892 USDT |
1,251,552.9768 |
0.3680 USDT |
0.3624 USDT |
0.4160 USDT |
0.4020 USDT |
| 2022-11-09 |
0.3973 USDT |
2,889,795.2483 |
0.4403 USDT |
0.3523 USDT |
0.4490 USDT |
0.3644 USDT |
| 2022-11-08 |
0.4585 USDT |
3,309,662.1321 |
0.5072 USDT |
0.4041 USDT |
0.5211 USDT |
0.4395 USDT |
| 2022-11-07 |
0.5012 USDT |
890,569.3430 |
0.4965 USDT |
0.4900 USDT |
0.5137 USDT |
0.5037 USDT |
| 2022-11-06 |
0.5231 USDT |
865,531.9196 |
0.5323 USDT |
0.5125 USDT |
0.5408 USDT |
0.5196 USDT |
| 2022-11-05 |
0.5335 USDT |
1,250,174.3464 |
0.5312 USDT |
0.5216 USDT |
0.5448 USDT |
0.5403 USDT |