Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.6587 USDT |
748,898.0562 |
0.6514 USDT |
0.6394 USDT |
0.7018 USDT |
0.6747 USDT |
| 2022-07-26 |
0.6434 USDT |
872,689.3376 |
0.6635 USDT |
0.6250 USDT |
0.6644 USDT |
0.6439 USDT |
| 2022-07-25 |
0.6895 USDT |
905,300.9650 |
0.7288 USDT |
0.6633 USDT |
0.7322 USDT |
0.6764 USDT |
| 2022-07-24 |
0.7171 USDT |
604,278.3992 |
0.6976 USDT |
0.6974 USDT |
0.7417 USDT |
0.7213 USDT |
| 2022-07-23 |
0.7048 USDT |
871,349.2898 |
0.7174 USDT |
0.6772 USDT |
0.7340 USDT |
0.6861 USDT |
| 2022-07-22 |
0.7458 USDT |
1,494,201.1903 |
0.7266 USDT |
0.7101 USDT |
0.7814 USDT |
0.7141 USDT |
| 2022-07-21 |
0.6998 USDT |
908,586.5451 |
0.7052 USDT |
0.6763 USDT |
0.7293 USDT |
0.7280 USDT |
| 2022-07-20 |
0.7638 USDT |
1,183,587.5851 |
0.7644 USDT |
0.7244 USDT |
0.8033 USDT |
0.7339 USDT |
| 2022-07-19 |
0.7203 USDT |
2,263,524.7918 |
0.6859 USDT |
0.6553 USDT |
0.8400 USDT |
0.7683 USDT |
| 2022-07-18 |
0.6608 USDT |
1,015,389.4676 |
0.6111 USDT |
0.6080 USDT |
0.7060 USDT |
0.6832 USDT |
| 2022-07-17 |
0.6198 USDT |
455,479.2809 |
0.6217 USDT |
0.6078 USDT |
0.6324 USDT |
0.6161 USDT |
| 2022-07-16 |
0.6111 USDT |
433,806.5573 |
0.6094 USDT |
0.5906 USDT |
0.6457 USDT |
0.6224 USDT |
| 2022-07-15 |
0.6147 USDT |
728,336.0508 |
0.6098 USDT |
0.6016 USDT |
0.6321 USDT |
0.6107 USDT |
| 2022-07-14 |
0.5997 USDT |
757,691.8112 |
0.6025 USDT |
0.5727 USDT |
0.6193 USDT |
0.6029 USDT |
| 2022-07-13 |
0.5837 USDT |
1,189,592.2212 |
0.5764 USDT |
0.5555 USDT |
0.6490 USDT |
0.5901 USDT |
| 2022-07-12 |
0.5953 USDT |
729,626.5353 |
0.6017 USDT |
0.5746 USDT |
0.6083 USDT |
0.5758 USDT |
| 2022-07-11 |
0.6316 USDT |
942,638.0272 |
0.6505 USDT |
0.6170 USDT |
0.6555 USDT |
0.6174 USDT |
| 2022-07-10 |
0.6596 USDT |
635,343.8349 |
0.6883 USDT |
0.6408 USDT |
0.6889 USDT |
0.6526 USDT |
| 2022-07-09 |
0.6888 USDT |
406,782.6108 |
0.6780 USDT |
0.6759 USDT |
0.7188 USDT |
0.6905 USDT |
| 2022-07-08 |
0.6850 USDT |
1,111,507.8177 |
0.6874 USDT |
0.6639 USDT |
0.7123 USDT |
0.6879 USDT |
| 2022-07-07 |
0.6779 USDT |
837,328.1320 |
0.6779 USDT |
0.6551 USDT |
0.7000 USDT |
0.6960 USDT |
| 2022-07-06 |
0.6674 USDT |
589,904.0710 |
0.6750 USDT |
0.6535 USDT |
0.6854 USDT |
0.6763 USDT |
| 2022-07-05 |
0.6792 USDT |
1,385,462.7541 |
0.7009 USDT |
0.6555 USDT |
0.7106 USDT |
0.6884 USDT |
| 2022-07-04 |
0.6787 USDT |
1,070,050.6187 |
0.6730 USDT |
0.6549 USDT |
0.7073 USDT |
0.6924 USDT |
| 2022-07-03 |
0.6707 USDT |
969,063.3426 |
0.6891 USDT |
0.6514 USDT |
0.7011 USDT |
0.6750 USDT |
| 2022-07-02 |
0.6674 USDT |
2,158,436.8237 |
0.6389 USDT |
0.6242 USDT |
0.7100 USDT |
0.6745 USDT |
| 2022-07-01 |
0.6531 USDT |
2,252,678.9290 |
0.6210 USDT |
0.6071 USDT |
0.7433 USDT |
0.6526 USDT |
| 2022-06-30 |
0.6020 USDT |
1,153,510.8931 |
0.6341 USDT |
0.5806 USDT |
0.6369 USDT |
0.6029 USDT |
| 2022-06-29 |
0.6403 USDT |
1,384,651.8809 |
0.6511 USDT |
0.6216 USDT |
0.6830 USDT |
0.6420 USDT |
| 2022-06-28 |
0.6790 USDT |
1,410,424.5068 |
0.6799 USDT |
0.6538 USDT |
0.7210 USDT |
0.6661 USDT |
| 2022-06-27 |
0.7063 USDT |
1,983,560.2258 |
0.6952 USDT |
0.6766 USDT |
0.7395 USDT |
0.6813 USDT |
| 2022-06-26 |
0.7535 USDT |
3,865,917.4415 |
0.7119 USDT |
0.7090 USDT |
0.8100 USDT |
0.7276 USDT |
| 2022-06-25 |
0.6840 USDT |
2,282,459.2104 |
0.6837 USDT |
0.6630 USDT |
0.7236 USDT |
0.7024 USDT |
| 2022-06-24 |
0.6632 USDT |
2,560,702.5158 |
0.6423 USDT |
0.6411 USDT |
0.6844 USDT |
0.6667 USDT |
| 2022-06-23 |
0.6285 USDT |
1,679,801.9256 |
0.6023 USDT |
0.6009 USDT |
0.6723 USDT |
0.6343 USDT |
| 2022-06-22 |
0.6267 USDT |
2,171,346.9606 |
0.6556 USDT |
0.6026 USDT |
0.6795 USDT |
0.6106 USDT |
| 2022-06-21 |
0.6834 USDT |
3,038,850.9891 |
0.6754 USDT |
0.6455 USDT |
0.7300 USDT |
0.6518 USDT |
| 2022-06-20 |
0.6583 USDT |
2,038,378.8644 |
0.6559 USDT |
0.6231 USDT |
0.6924 USDT |
0.6585 USDT |
| 2022-06-19 |
0.6177 USDT |
2,755,200.2865 |
0.6115 USDT |
0.5792 USDT |
0.6715 USDT |
0.6607 USDT |
| 2022-06-18 |
0.6379 USDT |
2,958,762.9400 |
0.7046 USDT |
0.5910 USDT |
0.7333 USDT |
0.5945 USDT |
| 2022-06-17 |
0.7323 USDT |
3,735,381.5778 |
0.8102 USDT |
0.6724 USDT |
0.8198 USDT |
0.6892 USDT |
| 2022-06-16 |
0.8290 USDT |
1,721,695.2169 |
0.9001 USDT |
0.7819 USDT |
0.9132 USDT |
0.8525 USDT |
| 2022-06-15 |
0.8284 USDT |
2,417,498.8358 |
0.8666 USDT |
0.7719 USDT |
0.8934 USDT |
0.8775 USDT |
| 2022-06-14 |
0.8881 USDT |
2,684,276.9880 |
0.8651 USDT |
0.8075 USDT |
0.9440 USDT |
0.8797 USDT |
| 2022-06-13 |
0.8697 USDT |
4,435,551.3522 |
0.9744 USDT |
0.8030 USDT |
0.9969 USDT |
0.8432 USDT |
| 2022-06-12 |
1.0354 USDT |
1,907,709.5643 |
1.0707 USDT |
1.0000 USDT |
1.1295 USDT |
1.0354 USDT |
| 2022-06-11 |
1.1158 USDT |
1,185,637.4125 |
1.1666 USDT |
1.0430 USDT |
1.1985 USDT |
1.0870 USDT |
| 2022-06-10 |
1.2233 USDT |
1,279,433.4301 |
1.2714 USDT |
1.1685 USDT |
1.2774 USDT |
1.1926 USDT |
| 2022-06-09 |
1.2821 USDT |
805,890.6202 |
1.2633 USDT |
1.2538 USDT |
1.3145 USDT |
1.2750 USDT |
| 2022-06-08 |
1.2904 USDT |
1,108,791.8663 |
1.2868 USDT |
1.2503 USDT |
1.3560 USDT |
1.2692 USDT |