Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.5003 USDT |
1,101,249.9740 |
0.5129 USDT |
0.4834 USDT |
0.5146 USDT |
0.4958 USDT |
| 2022-09-14 |
0.5081 USDT |
2,021,970.3485 |
0.5216 USDT |
0.4893 USDT |
0.5304 USDT |
0.5142 USDT |
| 2022-09-13 |
0.5441 USDT |
1,789,350.5407 |
0.5702 USDT |
0.5148 USDT |
0.5715 USDT |
0.5268 USDT |
| 2022-09-12 |
0.5953 USDT |
2,079,443.1382 |
0.5962 USDT |
0.5654 USDT |
0.6312 USDT |
0.5674 USDT |
| 2022-09-11 |
0.5859 USDT |
2,078,261.0143 |
0.5630 USDT |
0.5608 USDT |
0.6250 USDT |
0.5965 USDT |
| 2022-09-10 |
0.5677 USDT |
2,578,745.0483 |
0.5595 USDT |
0.5397 USDT |
0.6066 USDT |
0.5642 USDT |
| 2022-09-09 |
0.5355 USDT |
2,059,499.9346 |
0.4991 USDT |
0.4977 USDT |
0.5830 USDT |
0.5806 USDT |
| 2022-09-08 |
0.4942 USDT |
611,068.2168 |
0.4972 USDT |
0.4805 USDT |
0.5053 USDT |
0.5026 USDT |
| 2022-09-07 |
0.4854 USDT |
678,008.5281 |
0.4759 USDT |
0.4699 USDT |
0.5038 USDT |
0.5038 USDT |
| 2022-09-06 |
0.5111 USDT |
864,618.7887 |
0.5191 USDT |
0.4863 USDT |
0.5300 USDT |
0.4874 USDT |
| 2022-09-05 |
0.5183 USDT |
413,654.6483 |
0.5284 USDT |
0.5104 USDT |
0.5303 USDT |
0.5154 USDT |
| 2022-09-04 |
0.5229 USDT |
535,938.1693 |
0.5261 USDT |
0.5170 USDT |
0.5308 USDT |
0.5256 USDT |
| 2022-09-03 |
0.5260 USDT |
527,808.6071 |
0.5380 USDT |
0.5201 USDT |
0.5380 USDT |
0.5242 USDT |
| 2022-09-02 |
0.5443 USDT |
856,412.8709 |
0.5290 USDT |
0.5199 USDT |
0.5742 USDT |
0.5324 USDT |
| 2022-09-01 |
0.5222 USDT |
625,797.3979 |
0.5279 USDT |
0.5113 USDT |
0.5318 USDT |
0.5298 USDT |
| 2022-08-31 |
0.5242 USDT |
484,728.5698 |
0.5198 USDT |
0.5125 USDT |
0.5353 USDT |
0.5249 USDT |
| 2022-08-30 |
0.5391 USDT |
558,999.1422 |
0.5507 USDT |
0.5176 USDT |
0.5598 USDT |
0.5225 USDT |
| 2022-08-29 |
0.5387 USDT |
590,293.3591 |
0.5278 USDT |
0.5226 USDT |
0.5557 USDT |
0.5532 USDT |
| 2022-08-28 |
0.5475 USDT |
395,560.1587 |
0.5494 USDT |
0.5380 USDT |
0.5569 USDT |
0.5380 USDT |
| 2022-08-27 |
0.5488 USDT |
867,516.5684 |
0.5501 USDT |
0.5350 USDT |
0.5638 USDT |
0.5401 USDT |
| 2022-08-26 |
0.5791 USDT |
899,734.9194 |
0.6012 USDT |
0.5595 USDT |
0.6035 USDT |
0.5695 USDT |
| 2022-08-25 |
0.6047 USDT |
454,804.6687 |
0.5996 USDT |
0.5972 USDT |
0.6138 USDT |
0.5990 USDT |
| 2022-08-24 |
0.6094 USDT |
911,680.6873 |
0.6171 USDT |
0.5802 USDT |
0.6260 USDT |
0.6037 USDT |
| 2022-08-23 |
0.6120 USDT |
997,831.2726 |
0.6234 USDT |
0.5954 USDT |
0.6246 USDT |
0.6182 USDT |
| 2022-08-22 |
0.6137 USDT |
548,313.9361 |
0.6374 USDT |
0.5987 USDT |
0.6376 USDT |
0.6120 USDT |
| 2022-08-21 |
0.6237 USDT |
350,711.1118 |
0.6111 USDT |
0.6084 USDT |
0.6368 USDT |
0.6368 USDT |
| 2022-08-20 |
0.6216 USDT |
733,575.7635 |
0.6084 USDT |
0.5936 USDT |
0.6392 USDT |
0.6077 USDT |
| 2022-08-19 |
0.6133 USDT |
1,375,548.7566 |
0.6409 USDT |
0.5958 USDT |
0.6463 USDT |
0.6082 USDT |
| 2022-08-18 |
0.6702 USDT |
837,579.4437 |
0.6725 USDT |
0.6548 USDT |
0.6853 USDT |
0.6670 USDT |
| 2022-08-17 |
0.6864 USDT |
824,358.4317 |
0.6985 USDT |
0.6603 USDT |
0.7290 USDT |
0.6776 USDT |
| 2022-08-16 |
0.7091 USDT |
1,113,370.2210 |
0.7191 USDT |
0.6922 USDT |
0.7414 USDT |
0.7010 USDT |
| 2022-08-15 |
0.7082 USDT |
1,121,964.1590 |
0.6993 USDT |
0.6756 USDT |
0.7490 USDT |
0.7124 USDT |
| 2022-08-14 |
0.7230 USDT |
2,990,774.6701 |
0.7325 USDT |
0.6846 USDT |
0.7500 USDT |
0.7024 USDT |
| 2022-08-13 |
0.7477 USDT |
923,252.4487 |
0.7429 USDT |
0.7315 USDT |
0.7722 USDT |
0.7416 USDT |
| 2022-08-12 |
0.7295 USDT |
1,135,226.9181 |
0.7387 USDT |
0.7111 USDT |
0.7465 USDT |
0.7317 USDT |
| 2022-08-11 |
0.7643 USDT |
1,261,136.1632 |
0.7631 USDT |
0.7439 USDT |
0.7898 USDT |
0.7457 USDT |
| 2022-08-10 |
0.7366 USDT |
1,351,285.7151 |
0.7132 USDT |
0.6927 USDT |
0.7717 USDT |
0.7570 USDT |
| 2022-08-09 |
0.7304 USDT |
1,409,597.3891 |
0.7676 USDT |
0.6928 USDT |
0.7768 USDT |
0.7156 USDT |
| 2022-08-08 |
0.7815 USDT |
2,078,862.3307 |
0.7632 USDT |
0.7592 USDT |
0.8123 USDT |
0.7743 USDT |
| 2022-08-07 |
0.7599 USDT |
2,039,026.1353 |
0.7562 USDT |
0.6843 USDT |
0.8349 USDT |
0.7585 USDT |
| 2022-08-06 |
0.7744 USDT |
1,908,960.4423 |
0.7637 USDT |
0.7370 USDT |
0.8700 USDT |
0.7705 USDT |
| 2022-08-05 |
0.7460 USDT |
1,537,719.2427 |
0.7288 USDT |
0.7249 USDT |
0.7834 USDT |
0.7381 USDT |
| 2022-08-04 |
0.7114 USDT |
1,560,154.9021 |
0.6880 USDT |
0.6875 USDT |
0.7357 USDT |
0.7042 USDT |
| 2022-08-03 |
0.7020 USDT |
1,393,184.5456 |
0.7057 USDT |
0.6701 USDT |
0.7208 USDT |
0.7103 USDT |
| 2022-08-02 |
0.6921 USDT |
7,384,096.4631 |
0.7264 USDT |
0.6031 USDT |
0.8111 USDT |
0.7100 USDT |
| 2022-08-01 |
0.8120 USDT |
1,546,523.9083 |
0.7990 USDT |
0.7780 USDT |
0.8497 USDT |
0.7827 USDT |
| 2022-07-31 |
0.8163 USDT |
1,463,133.4074 |
0.7990 USDT |
0.7912 USDT |
0.8613 USDT |
0.8066 USDT |
| 2022-07-30 |
0.8257 USDT |
2,565,142.2882 |
0.7615 USDT |
0.7609 USDT |
0.8800 USDT |
0.8094 USDT |
| 2022-07-29 |
0.7606 USDT |
1,345,968.8056 |
0.7495 USDT |
0.7305 USDT |
0.7932 USDT |
0.7641 USDT |
| 2022-07-28 |
0.7237 USDT |
1,090,363.4766 |
0.7118 USDT |
0.6904 USDT |
0.7700 USDT |
0.7503 USDT |