Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.5151 USDT |
1,922,451.4525 |
0.4939 USDT |
0.4923 USDT |
0.5404 USDT |
0.5330 USDT |
| 2022-11-03 |
0.4904 USDT |
1,049,739.7384 |
0.4719 USDT |
0.4719 USDT |
0.5063 USDT |
0.4966 USDT |
| 2022-11-02 |
0.4783 USDT |
1,090,512.7037 |
0.4867 USDT |
0.4700 USDT |
0.4898 USDT |
0.4816 USDT |
| 2022-11-01 |
0.4817 USDT |
734,105.4024 |
0.4761 USDT |
0.4709 USDT |
0.4999 USDT |
0.4768 USDT |
| 2022-10-31 |
0.4783 USDT |
1,127,225.5095 |
0.4823 USDT |
0.4702 USDT |
0.4900 USDT |
0.4791 USDT |
| 2022-10-30 |
0.4837 USDT |
1,192,226.2999 |
0.4857 USDT |
0.4714 USDT |
0.4980 USDT |
0.4830 USDT |
| 2022-10-29 |
0.4756 USDT |
665,608.7892 |
0.4731 USDT |
0.4695 USDT |
0.4838 USDT |
0.4781 USDT |
| 2022-10-28 |
0.4617 USDT |
695,166.0101 |
0.4611 USDT |
0.4535 USDT |
0.4718 USDT |
0.4665 USDT |
| 2022-10-27 |
0.4796 USDT |
748,173.2076 |
0.4772 USDT |
0.4690 USDT |
0.4930 USDT |
0.4718 USDT |
| 2022-10-26 |
0.4825 USDT |
1,124,894.4278 |
0.4627 USDT |
0.4622 USDT |
0.4978 USDT |
0.4860 USDT |
| 2022-10-25 |
0.4631 USDT |
1,926,680.7282 |
0.4505 USDT |
0.4370 USDT |
0.4793 USDT |
0.4671 USDT |
| 2022-10-24 |
0.4560 USDT |
536,496.5231 |
0.4617 USDT |
0.4498 USDT |
0.4750 USDT |
0.4552 USDT |
| 2022-10-23 |
0.4572 USDT |
761,398.0997 |
0.4612 USDT |
0.4492 USDT |
0.4696 USDT |
0.4617 USDT |
| 2022-10-22 |
0.4584 USDT |
688,138.8350 |
0.4562 USDT |
0.4516 USDT |
0.4651 USDT |
0.4599 USDT |
| 2022-10-21 |
0.4603 USDT |
812,605.2470 |
0.4693 USDT |
0.4455 USDT |
0.4857 USDT |
0.4601 USDT |
| 2022-10-20 |
0.4669 USDT |
922,251.5873 |
0.4651 USDT |
0.4591 USDT |
0.4866 USDT |
0.4686 USDT |
| 2022-10-19 |
0.4778 USDT |
1,224,105.9838 |
0.4815 USDT |
0.4675 USDT |
0.4988 USDT |
0.4744 USDT |
| 2022-10-18 |
0.4721 USDT |
1,083,372.4003 |
0.4798 USDT |
0.4617 USDT |
0.4890 USDT |
0.4715 USDT |
| 2022-10-17 |
0.4712 USDT |
1,420,857.6254 |
0.4648 USDT |
0.4535 USDT |
0.4868 USDT |
0.4772 USDT |
| 2022-10-16 |
0.4962 USDT |
3,534,255.2027 |
0.4547 USDT |
0.4542 USDT |
0.5522 USDT |
0.4737 USDT |
| 2022-10-15 |
0.4475 USDT |
1,246,672.9293 |
0.4317 USDT |
0.4262 USDT |
0.4668 USDT |
0.4558 USDT |
| 2022-10-14 |
0.4391 USDT |
883,522.1116 |
0.4389 USDT |
0.4265 USDT |
0.4486 USDT |
0.4300 USDT |
| 2022-10-13 |
0.4334 USDT |
1,342,967.0108 |
0.4579 USDT |
0.4139 USDT |
0.4579 USDT |
0.4394 USDT |
| 2022-10-12 |
0.4565 USDT |
713,959.2710 |
0.4533 USDT |
0.4461 USDT |
0.4670 USDT |
0.4563 USDT |
| 2022-10-11 |
0.4643 USDT |
960,674.6212 |
0.4677 USDT |
0.4514 USDT |
0.4760 USDT |
0.4595 USDT |
| 2022-10-10 |
0.4830 USDT |
854,466.7390 |
0.4924 USDT |
0.4705 USDT |
0.5000 USDT |
0.4717 USDT |
| 2022-10-09 |
0.4970 USDT |
926,018.7514 |
0.4902 USDT |
0.4886 USDT |
0.5100 USDT |
0.4966 USDT |
| 2022-10-08 |
0.4919 USDT |
1,521,687.6268 |
0.4860 USDT |
0.4770 USDT |
0.5130 USDT |
0.4884 USDT |
| 2022-10-07 |
0.4748 USDT |
1,308,034.1658 |
0.4833 USDT |
0.4617 USDT |
0.4881 USDT |
0.4800 USDT |
| 2022-10-06 |
0.5028 USDT |
3,752,706.7464 |
0.4677 USDT |
0.4664 USDT |
0.5383 USDT |
0.4988 USDT |
| 2022-10-05 |
0.4629 USDT |
801,947.2254 |
0.4719 USDT |
0.4519 USDT |
0.4754 USDT |
0.4681 USDT |
| 2022-10-04 |
0.4700 USDT |
983,698.2094 |
0.4585 USDT |
0.4556 USDT |
0.4869 USDT |
0.4679 USDT |
| 2022-10-03 |
0.4538 USDT |
1,070,827.4705 |
0.4485 USDT |
0.4382 USDT |
0.4644 USDT |
0.4614 USDT |
| 2022-10-02 |
0.4699 USDT |
1,320,699.7538 |
0.4717 USDT |
0.4535 USDT |
0.4847 USDT |
0.4561 USDT |
| 2022-10-01 |
0.4446 USDT |
523,279.5017 |
0.4436 USDT |
0.4402 USDT |
0.4492 USDT |
0.4467 USDT |
| 2022-09-30 |
0.4476 USDT |
1,184,964.6532 |
0.4559 USDT |
0.4239 USDT |
0.4590 USDT |
0.4406 USDT |
| 2022-09-29 |
0.4555 USDT |
1,579,195.9593 |
0.4538 USDT |
0.4432 USDT |
0.4715 USDT |
0.4546 USDT |
| 2022-09-28 |
0.4496 USDT |
1,147,685.1669 |
0.4602 USDT |
0.4384 USDT |
0.4630 USDT |
0.4522 USDT |
| 2022-09-27 |
0.4688 USDT |
1,253,822.5051 |
0.4678 USDT |
0.4505 USDT |
0.4876 USDT |
0.4603 USDT |
| 2022-09-26 |
0.4607 USDT |
975,492.1314 |
0.4633 USDT |
0.4461 USDT |
0.4821 USDT |
0.4658 USDT |
| 2022-09-25 |
0.4684 USDT |
831,254.5661 |
0.4517 USDT |
0.4513 USDT |
0.4887 USDT |
0.4715 USDT |
| 2022-09-24 |
0.4614 USDT |
513,665.7274 |
0.4643 USDT |
0.4532 USDT |
0.4682 USDT |
0.4624 USDT |
| 2022-09-23 |
0.4608 USDT |
1,036,291.3459 |
0.4668 USDT |
0.4439 USDT |
0.4735 USDT |
0.4508 USDT |
| 2022-09-22 |
0.4542 USDT |
872,459.4364 |
0.4432 USDT |
0.4387 USDT |
0.4698 USDT |
0.4556 USDT |
| 2022-09-21 |
0.4545 USDT |
851,499.8749 |
0.4553 USDT |
0.4426 USDT |
0.4663 USDT |
0.4496 USDT |
| 2022-09-20 |
0.4668 USDT |
675,443.2389 |
0.4735 USDT |
0.4564 USDT |
0.4776 USDT |
0.4594 USDT |
| 2022-09-19 |
0.4691 USDT |
1,762,539.7970 |
0.4747 USDT |
0.4545 USDT |
0.4857 USDT |
0.4718 USDT |
| 2022-09-18 |
0.5064 USDT |
1,049,958.1869 |
0.5164 USDT |
0.4856 USDT |
0.5470 USDT |
0.4910 USDT |
| 2022-09-17 |
0.5125 USDT |
1,387,422.2097 |
0.4893 USDT |
0.4888 USDT |
0.5506 USDT |
0.5149 USDT |
| 2022-09-16 |
0.4833 USDT |
812,452.2344 |
0.4851 USDT |
0.4748 USDT |
0.4931 USDT |
0.4811 USDT |