Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2035 USDT |
389,820.9363 |
0.2102 USDT |
0.1974 USDT |
0.2115 USDT |
0.2022 USDT |
| 2024-06-25 |
0.2105 USDT |
767,499.6142 |
0.2031 USDT |
0.2024 USDT |
0.2157 USDT |
0.2122 USDT |
| 2024-06-24 |
0.1927 USDT |
938,101.6179 |
0.1893 USDT |
0.1838 USDT |
0.2059 USDT |
0.1975 USDT |
| 2024-06-23 |
0.1946 USDT |
351,591.1275 |
0.1941 USDT |
0.1893 USDT |
0.2003 USDT |
0.1907 USDT |
| 2024-06-22 |
0.1986 USDT |
745,298.1125 |
0.1996 USDT |
0.1955 USDT |
0.2021 USDT |
0.1958 USDT |
| 2024-06-21 |
0.2094 USDT |
446,031.9137 |
0.2096 USDT |
0.2030 USDT |
0.2151 USDT |
0.2035 USDT |
| 2024-06-20 |
0.2224 USDT |
470,334.5244 |
0.2215 USDT |
0.2136 USDT |
0.2316 USDT |
0.2142 USDT |
| 2024-06-19 |
0.2226 USDT |
674,271.6799 |
0.2154 USDT |
0.2135 USDT |
0.2325 USDT |
0.2176 USDT |
| 2024-06-18 |
0.2157 USDT |
1,048,024.9110 |
0.2317 USDT |
0.2068 USDT |
0.2328 USDT |
0.2155 USDT |
| 2024-06-17 |
0.2402 USDT |
520,996.8198 |
0.2608 USDT |
0.2261 USDT |
0.2625 USDT |
0.2351 USDT |
| 2024-06-16 |
0.2538 USDT |
110,717.8435 |
0.2527 USDT |
0.2502 USDT |
0.2583 USDT |
0.2583 USDT |
| 2024-06-15 |
0.2532 USDT |
243,648.1629 |
0.2522 USDT |
0.2474 USDT |
0.2569 USDT |
0.2526 USDT |
| 2024-06-14 |
0.2525 USDT |
1,230,278.9254 |
0.2683 USDT |
0.2422 USDT |
0.2716 USDT |
0.2500 USDT |
| 2024-06-13 |
0.2702 USDT |
501,316.5079 |
0.2789 USDT |
0.2653 USDT |
0.2801 USDT |
0.2691 USDT |
| 2024-06-12 |
0.2831 USDT |
326,883.9198 |
0.2709 USDT |
0.2652 USDT |
0.2900 USDT |
0.2797 USDT |
| 2024-06-11 |
0.2823 USDT |
707,306.2824 |
0.2860 USDT |
0.2692 USDT |
0.2949 USDT |
0.2705 USDT |
| 2024-06-10 |
0.2869 USDT |
346,174.5351 |
0.2914 USDT |
0.2799 USDT |
0.2976 USDT |
0.2922 USDT |
| 2024-06-09 |
0.2909 USDT |
387,713.0548 |
0.2890 USDT |
0.2862 USDT |
0.2950 USDT |
0.2917 USDT |
| 2024-06-08 |
0.3007 USDT |
1,074,782.9743 |
0.3128 USDT |
0.2898 USDT |
0.3156 USDT |
0.2943 USDT |
| 2024-06-07 |
0.3265 USDT |
1,160,547.7755 |
0.3484 USDT |
0.2975 USDT |
0.3550 USDT |
0.3115 USDT |
| 2024-06-06 |
0.3435 USDT |
1,242,012.9922 |
0.3317 USDT |
0.3234 USDT |
0.3672 USDT |
0.3477 USDT |
| 2024-06-05 |
0.3312 USDT |
661,154.5489 |
0.3282 USDT |
0.3214 USDT |
0.3425 USDT |
0.3334 USDT |
| 2024-06-04 |
0.3254 USDT |
1,316,834.5998 |
0.3066 USDT |
0.3030 USDT |
0.3569 USDT |
0.3284 USDT |
| 2024-06-03 |
0.3108 USDT |
668,878.8971 |
0.3002 USDT |
0.2966 USDT |
0.3208 USDT |
0.3058 USDT |
| 2024-06-02 |
0.3038 USDT |
411,110.5870 |
0.3013 USDT |
0.2941 USDT |
0.3135 USDT |
0.3006 USDT |
| 2024-06-01 |
0.3039 USDT |
215,113.5698 |
0.3024 USDT |
0.2992 USDT |
0.3077 USDT |
0.3031 USDT |
| 2024-05-31 |
0.3004 USDT |
602,545.9384 |
0.2937 USDT |
0.2898 USDT |
0.3122 USDT |
0.3037 USDT |
| 2024-05-30 |
0.3004 USDT |
1,190,766.0906 |
0.2946 USDT |
0.2836 USDT |
0.3190 USDT |
0.2945 USDT |
| 2024-05-29 |
0.3007 USDT |
361,830.6091 |
0.3082 USDT |
0.2935 USDT |
0.3099 USDT |
0.2975 USDT |
| 2024-05-28 |
0.3049 USDT |
536,870.1906 |
0.3100 USDT |
0.2956 USDT |
0.3120 USDT |
0.3080 USDT |
| 2024-05-27 |
0.3076 USDT |
576,747.9135 |
0.3065 USDT |
0.3004 USDT |
0.3153 USDT |
0.3081 USDT |
| 2024-05-26 |
0.3032 USDT |
260,706.5713 |
0.3072 USDT |
0.2986 USDT |
0.3133 USDT |
0.3061 USDT |
| 2024-05-25 |
0.3143 USDT |
341,469.9853 |
0.3046 USDT |
0.3024 USDT |
0.3295 USDT |
0.3053 USDT |
| 2024-05-24 |
0.2916 USDT |
589,465.1100 |
0.2823 USDT |
0.2759 USDT |
0.3090 USDT |
0.3030 USDT |
| 2024-05-23 |
0.2913 USDT |
528,021.7544 |
0.3003 USDT |
0.2786 USDT |
0.3099 USDT |
0.2809 USDT |
| 2024-05-22 |
0.3029 USDT |
518,372.1957 |
0.2975 USDT |
0.2910 USDT |
0.3199 USDT |
0.2985 USDT |
| 2024-05-21 |
0.2944 USDT |
495,918.4574 |
0.2882 USDT |
0.2840 USDT |
0.3039 USDT |
0.2979 USDT |
| 2024-05-20 |
0.2731 USDT |
726,821.6280 |
0.2610 USDT |
0.2565 USDT |
0.2970 USDT |
0.2880 USDT |
| 2024-05-19 |
0.2698 USDT |
252,233.7700 |
0.2736 USDT |
0.2629 USDT |
0.2767 USDT |
0.2635 USDT |
| 2024-05-18 |
0.2728 USDT |
185,629.2762 |
0.2733 USDT |
0.2687 USDT |
0.2767 USDT |
0.2730 USDT |
| 2024-05-17 |
0.2740 USDT |
629,718.2222 |
0.2620 USDT |
0.2610 USDT |
0.2824 USDT |
0.2744 USDT |
| 2024-05-16 |
0.2649 USDT |
721,471.2497 |
0.2723 USDT |
0.2564 USDT |
0.2752 USDT |
0.2591 USDT |
| 2024-05-15 |
0.2582 USDT |
1,529,802.6316 |
0.2580 USDT |
0.2432 USDT |
0.2745 USDT |
0.2714 USDT |
| 2024-05-14 |
0.2657 USDT |
584,687.5922 |
0.2714 USDT |
0.2566 USDT |
0.2746 USDT |
0.2595 USDT |
| 2024-05-13 |
0.2742 USDT |
596,165.7657 |
0.2767 USDT |
0.2636 USDT |
0.2846 USDT |
0.2722 USDT |
| 2024-05-12 |
0.2793 USDT |
307,410.1805 |
0.2811 USDT |
0.2738 USDT |
0.2838 USDT |
0.2765 USDT |
| 2024-05-11 |
0.2842 USDT |
143,787.2889 |
0.2843 USDT |
0.2797 USDT |
0.2894 USDT |
0.2843 USDT |
| 2024-05-10 |
0.2933 USDT |
645,728.4954 |
0.2979 USDT |
0.2800 USDT |
0.3055 USDT |
0.2824 USDT |
| 2024-05-09 |
0.2959 USDT |
695,204.2982 |
0.2884 USDT |
0.2827 USDT |
0.3046 USDT |
0.2998 USDT |
| 2024-05-08 |
0.2876 USDT |
327,222.1843 |
0.2885 USDT |
0.2799 USDT |
0.2975 USDT |
0.2878 USDT |