Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.2714 USDT |
1,318,979.1179 |
1.3452 USDT |
1.2263 USDT |
1.3477 USDT |
1.2898 USDT |
| 2022-06-06 |
1.3826 USDT |
1,152,565.3030 |
1.3746 USDT |
1.3160 USDT |
1.4900 USDT |
1.3389 USDT |
| 2022-06-05 |
1.3335 USDT |
819,687.3274 |
1.3132 USDT |
1.2932 USDT |
1.3730 USDT |
1.3452 USDT |
| 2022-06-04 |
1.3057 USDT |
925,285.0781 |
1.2908 USDT |
1.2819 USDT |
1.3422 USDT |
1.3122 USDT |
| 2022-06-03 |
1.3036 USDT |
1,649,214.5328 |
1.3476 USDT |
1.2495 USDT |
1.3900 USDT |
1.2885 USDT |
| 2022-06-02 |
1.2704 USDT |
1,233,298.5470 |
1.2367 USDT |
1.2183 USDT |
1.3463 USDT |
1.3241 USDT |
| 2022-06-01 |
1.3043 USDT |
1,203,638.0119 |
1.3591 USDT |
1.2126 USDT |
1.3800 USDT |
1.2126 USDT |
| 2022-05-31 |
1.3586 USDT |
1,820,957.0619 |
1.4016 USDT |
1.2762 USDT |
1.4160 USDT |
1.3598 USDT |
| 2022-05-30 |
1.3201 USDT |
1,346,418.5916 |
1.2266 USDT |
1.2028 USDT |
1.3970 USDT |
1.3701 USDT |
| 2022-05-29 |
1.1981 USDT |
517,204.0096 |
1.2159 USDT |
1.1668 USDT |
1.2346 USDT |
1.1937 USDT |
| 2022-05-28 |
1.2025 USDT |
474,695.0145 |
1.1786 USDT |
1.1648 USDT |
1.2366 USDT |
1.2014 USDT |
| 2022-05-27 |
1.1866 USDT |
1,557,233.0801 |
1.1652 USDT |
1.1284 USDT |
1.2418 USDT |
1.1648 USDT |
| 2022-05-26 |
1.2211 USDT |
1,360,623.5809 |
1.2933 USDT |
1.1365 USDT |
1.3322 USDT |
1.1964 USDT |
| 2022-05-25 |
1.3697 USDT |
2,426,539.0774 |
1.3965 USDT |
1.2713 USDT |
1.5800 USDT |
1.3067 USDT |
| 2022-05-24 |
1.2321 USDT |
1,542,983.0799 |
1.1656 USDT |
1.1255 USDT |
1.3731 USDT |
1.3705 USDT |
| 2022-05-23 |
1.2628 USDT |
1,371,338.5529 |
1.2316 USDT |
1.1616 USDT |
1.3141 USDT |
1.1640 USDT |
| 2022-05-22 |
1.2148 USDT |
1,334,243.3074 |
1.1837 USDT |
1.1581 USDT |
1.2632 USDT |
1.2394 USDT |
| 2022-05-21 |
1.1542 USDT |
1,287,691.5188 |
1.1298 USDT |
1.1000 USDT |
1.2104 USDT |
1.1842 USDT |
| 2022-05-20 |
1.1635 USDT |
2,014,661.8557 |
1.2064 USDT |
1.0830 USDT |
1.2563 USDT |
1.1488 USDT |
| 2022-05-19 |
1.1822 USDT |
1,561,668.9873 |
1.1062 USDT |
1.0899 USDT |
1.2633 USDT |
1.2083 USDT |
| 2022-05-18 |
1.2856 USDT |
1,428,405.3067 |
1.3950 USDT |
1.1674 USDT |
1.4883 USDT |
1.1780 USDT |
| 2022-05-17 |
1.3687 USDT |
1,143,267.5000 |
1.2843 USDT |
1.2843 USDT |
1.4452 USDT |
1.3731 USDT |
| 2022-05-16 |
1.3002 USDT |
1,479,704.2073 |
1.4136 USDT |
1.2390 USDT |
1.4375 USDT |
1.2902 USDT |
| 2022-05-15 |
1.2507 USDT |
1,323,558.9076 |
1.2273 USDT |
1.1915 USDT |
1.3100 USDT |
1.2790 USDT |
| 2022-05-14 |
1.1440 USDT |
1,873,411.1242 |
1.2030 USDT |
1.0747 USDT |
1.2633 USDT |
1.1835 USDT |
| 2022-05-13 |
1.2929 USDT |
2,104,697.3785 |
1.1287 USDT |
1.1180 USDT |
1.4171 USDT |
1.2611 USDT |
| 2022-05-12 |
1.1420 USDT |
2,512,456.3570 |
1.2279 USDT |
1.0487 USDT |
1.3808 USDT |
1.1249 USDT |
| 2022-05-11 |
1.4258 USDT |
3,393,882.7202 |
1.7240 USDT |
1.1511 USDT |
1.9000 USDT |
1.1601 USDT |
| 2022-05-10 |
1.7903 USDT |
2,644,131.9181 |
1.6983 USDT |
1.5075 USDT |
1.9811 USDT |
1.7460 USDT |
| 2022-05-09 |
1.9303 USDT |
1,781,690.2249 |
2.1222 USDT |
1.7148 USDT |
2.1553 USDT |
1.7417 USDT |
| 2022-05-08 |
2.1356 USDT |
830,627.5634 |
2.2106 USDT |
2.0778 USDT |
2.2233 USDT |
2.1164 USDT |
| 2022-05-07 |
2.2796 USDT |
622,868.9314 |
2.3332 USDT |
2.2145 USDT |
2.3426 USDT |
2.2269 USDT |
| 2022-05-06 |
2.3462 USDT |
1,201,687.2437 |
2.4461 USDT |
2.2500 USDT |
2.4461 USDT |
2.3102 USDT |
| 2022-05-05 |
2.6502 USDT |
1,595,976.0159 |
2.7644 USDT |
2.3662 USDT |
2.9400 USDT |
2.3785 USDT |
| 2022-05-04 |
2.6534 USDT |
1,500,351.3798 |
2.4544 USDT |
2.4211 USDT |
2.8603 USDT |
2.7836 USDT |
| 2022-05-03 |
2.5011 USDT |
769,949.9434 |
2.4995 USDT |
2.4115 USDT |
2.5777 USDT |
2.4416 USDT |
| 2022-05-02 |
2.5437 USDT |
1,381,969.4367 |
2.5199 USDT |
2.4365 USDT |
2.6857 USDT |
2.5350 USDT |
| 2022-05-01 |
2.4485 USDT |
1,237,445.7252 |
2.3793 USDT |
2.3459 USDT |
2.5690 USDT |
2.5259 USDT |
| 2022-04-30 |
2.6543 USDT |
913,973.2614 |
2.6468 USDT |
2.5360 USDT |
2.8186 USDT |
2.5862 USDT |
| 2022-04-29 |
2.7691 USDT |
1,487,669.7433 |
2.9950 USDT |
2.6262 USDT |
3.0138 USDT |
2.6979 USDT |
| 2022-04-28 |
3.0832 USDT |
1,708,257.0978 |
2.9890 USDT |
2.9786 USDT |
3.2288 USDT |
3.1002 USDT |
| 2022-04-27 |
3.0141 USDT |
1,184,787.2305 |
3.0542 USDT |
2.9097 USDT |
3.1071 USDT |
2.9814 USDT |
| 2022-04-26 |
3.2701 USDT |
1,276,984.7409 |
3.5146 USDT |
3.0243 USDT |
3.6000 USDT |
3.0569 USDT |
| 2022-04-25 |
3.2420 USDT |
1,678,847.4595 |
3.2933 USDT |
3.0678 USDT |
3.4519 USDT |
3.3996 USDT |
| 2022-04-24 |
3.5088 USDT |
940,303.8083 |
3.6237 USDT |
3.3315 USDT |
3.7070 USDT |
3.3496 USDT |
| 2022-04-23 |
3.6792 USDT |
836,176.5521 |
3.7200 USDT |
3.5651 USDT |
3.7791 USDT |
3.6748 USDT |
| 2022-04-22 |
3.8134 USDT |
871,097.0062 |
3.8935 USDT |
3.6395 USDT |
3.9835 USDT |
3.7200 USDT |
| 2022-04-21 |
4.0926 USDT |
1,228,357.8869 |
4.0697 USDT |
3.8629 USDT |
4.2495 USDT |
3.8889 USDT |
| 2022-04-20 |
4.2033 USDT |
1,601,511.8033 |
4.2169 USDT |
4.0157 USDT |
4.4698 USDT |
4.0945 USDT |
| 2022-04-19 |
4.1692 USDT |
1,588,665.4344 |
4.1593 USDT |
4.0000 USDT |
4.3104 USDT |
4.1727 USDT |