Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2.5055 USDT |
1,196,514.9628 |
2.5700 USDT |
2.3134 USDT |
2.7020 USDT |
2.3567 USDT |
| 2022-02-26 |
2.5128 USDT |
1,315,622.4288 |
2.3972 USDT |
2.3132 USDT |
2.6900 USDT |
2.5878 USDT |
| 2022-02-25 |
2.2560 USDT |
1,320,407.5648 |
2.1730 USDT |
2.1375 USDT |
2.3999 USDT |
2.3629 USDT |
| 2022-02-24 |
2.0025 USDT |
2,663,870.0236 |
2.2365 USDT |
1.8748 USDT |
2.2597 USDT |
2.1842 USDT |
| 2022-02-23 |
2.4313 USDT |
1,514,157.0032 |
2.4186 USDT |
2.2401 USDT |
2.5908 USDT |
2.2571 USDT |
| 2022-02-22 |
2.3577 USDT |
2,657,606.8587 |
2.3226 USDT |
2.2020 USDT |
2.4900 USDT |
2.4315 USDT |
| 2022-02-21 |
2.6133 USDT |
5,483,775.1617 |
2.8232 USDT |
2.3510 USDT |
2.8918 USDT |
2.5049 USDT |
| 2022-02-20 |
2.3794 USDT |
11,040,465.9419 |
3.6719 USDT |
1.8000 USDT |
3.6817 USDT |
2.7124 USDT |
| 2022-02-19 |
3.8170 USDT |
647,325.7852 |
3.8832 USDT |
3.5800 USDT |
4.1000 USDT |
3.6272 USDT |
| 2022-02-18 |
4.2238 USDT |
599,403.3990 |
4.3063 USDT |
3.9364 USDT |
4.5165 USDT |
3.9403 USDT |
| 2022-02-17 |
4.7645 USDT |
419,195.4072 |
5.0296 USDT |
4.4427 USDT |
5.1360 USDT |
4.4783 USDT |
| 2022-02-16 |
5.0735 USDT |
647,654.3578 |
5.1682 USDT |
4.8687 USDT |
5.3995 USDT |
5.1151 USDT |
| 2022-02-15 |
5.0913 USDT |
534,137.3987 |
4.6473 USDT |
4.6200 USDT |
5.4163 USDT |
5.1750 USDT |
| 2022-02-14 |
4.6146 USDT |
294,538.4436 |
4.7160 USDT |
4.4764 USDT |
4.7800 USDT |
4.5915 USDT |
| 2022-02-13 |
4.8917 USDT |
231,318.5668 |
4.8917 USDT |
4.6500 USDT |
5.0207 USDT |
4.7124 USDT |
| 2022-02-12 |
5.0793 USDT |
340,785.0667 |
5.1759 USDT |
4.7782 USDT |
5.3564 USDT |
4.8377 USDT |
| 2022-02-11 |
5.6038 USDT |
337,497.2442 |
5.5299 USDT |
5.3817 USDT |
6.0380 USDT |
5.4099 USDT |
| 2022-02-10 |
5.7611 USDT |
275,610.9859 |
5.8926 USDT |
5.5046 USDT |
5.9510 USDT |
5.5692 USDT |
| 2022-02-09 |
5.7541 USDT |
322,540.0967 |
5.8256 USDT |
5.5834 USDT |
5.9505 USDT |
5.9505 USDT |
| 2022-02-08 |
5.9226 USDT |
464,815.8065 |
6.2758 USDT |
5.5959 USDT |
6.3840 USDT |
5.7111 USDT |
| 2022-02-07 |
6.2840 USDT |
513,505.5950 |
6.1351 USDT |
5.9900 USDT |
6.6281 USDT |
6.2732 USDT |
| 2022-02-06 |
6.2451 USDT |
612,891.5490 |
5.7627 USDT |
5.7627 USDT |
6.7431 USDT |
6.1434 USDT |
| 2022-02-05 |
5.9129 USDT |
733,930.9748 |
5.7525 USDT |
5.6780 USDT |
6.2000 USDT |
5.8330 USDT |
| 2022-02-04 |
5.3552 USDT |
815,154.1519 |
4.7463 USDT |
4.7329 USDT |
6.2149 USDT |
5.8117 USDT |
| 2022-02-03 |
4.7904 USDT |
285,840.9009 |
5.0910 USDT |
4.5672 USDT |
5.1022 USDT |
4.6800 USDT |
| 2022-02-02 |
5.1957 USDT |
644,498.0950 |
5.3201 USDT |
5.0000 USDT |
5.5236 USDT |
5.0893 USDT |
| 2022-02-01 |
5.4317 USDT |
403,046.9449 |
5.3900 USDT |
5.2200 USDT |
5.7900 USDT |
5.4218 USDT |
| 2022-01-31 |
5.4380 USDT |
496,481.2781 |
5.6922 USDT |
5.0725 USDT |
5.8400 USDT |
5.3980 USDT |
| 2022-01-30 |
6.1041 USDT |
286,835.3126 |
6.1715 USDT |
5.8791 USDT |
6.3876 USDT |
5.9013 USDT |
| 2022-01-29 |
6.3412 USDT |
311,215.4298 |
6.4400 USDT |
6.0800 USDT |
6.7352 USDT |
6.2896 USDT |
| 2022-01-28 |
6.2560 USDT |
441,490.0848 |
6.6096 USDT |
5.9297 USDT |
6.6799 USDT |
6.2456 USDT |
| 2022-01-27 |
6.8400 USDT |
343,169.5378 |
7.2266 USDT |
6.5000 USDT |
7.3354 USDT |
6.5622 USDT |
| 2022-01-26 |
7.6324 USDT |
293,159.1471 |
7.7899 USDT |
7.3206 USDT |
7.8951 USDT |
7.5359 USDT |
| 2022-01-25 |
7.5062 USDT |
382,078.6351 |
7.4270 USDT |
7.0964 USDT |
7.8902 USDT |
7.8293 USDT |
| 2022-01-24 |
7.1529 USDT |
562,919.8283 |
8.0205 USDT |
6.4848 USDT |
8.0205 USDT |
7.7649 USDT |
| 2022-01-23 |
8.1634 USDT |
402,970.2523 |
7.4148 USDT |
7.3687 USDT |
8.9141 USDT |
7.9673 USDT |
| 2022-01-22 |
7.6151 USDT |
981,742.4732 |
8.6431 USDT |
6.7291 USDT |
9.0000 USDT |
7.5027 USDT |
| 2022-01-21 |
9.2787 USDT |
807,590.4983 |
9.7497 USDT |
8.7505 USDT |
10.0593 USDT |
8.8329 USDT |
| 2022-01-20 |
10.7151 USDT |
1,166,372.4402 |
10.1429 USDT |
10.0000 USDT |
11.3690 USDT |
10.7352 USDT |
| 2022-01-19 |
9.8619 USDT |
1,550,787.5250 |
9.2538 USDT |
8.3396 USDT |
11.1098 USDT |
10.1143 USDT |
| 2022-01-18 |
9.3663 USDT |
919,887.1352 |
10.0730 USDT |
8.6100 USDT |
10.3431 USDT |
9.4439 USDT |
| 2022-01-17 |
10.2206 USDT |
1,321,875.5920 |
10.4121 USDT |
9.6300 USDT |
11.1299 USDT |
10.0656 USDT |
| 2022-01-16 |
11.9476 USDT |
741,929.1074 |
12.6315 USDT |
11.3300 USDT |
12.9685 USDT |
11.4674 USDT |
| 2022-01-15 |
13.2718 USDT |
916,262.9271 |
13.6033 USDT |
12.3518 USDT |
14.3199 USDT |
13.1000 USDT |
| 2022-01-14 |
13.9094 USDT |
1,900,751.0465 |
11.5897 USDT |
11.3002 USDT |
15.9833 USDT |
14.3070 USDT |
| 2022-01-13 |
12.1739 USDT |
2,089,603.6590 |
9.1395 USDT |
8.5000 USDT |
14.8000 USDT |
12.1524 USDT |
| 2022-01-12 |
9.4754 USDT |
1,603,833.7407 |
11.8713 USDT |
8.4537 USDT |
12.6631 USDT |
9.3000 USDT |
| 2022-01-11 |
18.7351 USDT |
2,180,048.3385 |
0.2500 USDT |
0.2500 USDT |
39.1100 USDT |
14.3500 USDT |