Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.2972 USDT |
277,803.4247 |
0.2980 USDT |
0.2905 USDT |
0.3049 USDT |
0.2926 USDT |
| 2024-05-06 |
0.3081 USDT |
224,564.6429 |
0.3097 USDT |
0.2963 USDT |
0.3209 USDT |
0.3007 USDT |
| 2024-05-05 |
0.3038 USDT |
240,024.2477 |
0.3034 USDT |
0.2953 USDT |
0.3149 USDT |
0.3104 USDT |
| 2024-05-04 |
0.3047 USDT |
270,595.1382 |
0.3064 USDT |
0.3009 USDT |
0.3096 USDT |
0.3048 USDT |
| 2024-05-03 |
0.3002 USDT |
319,209.3553 |
0.2976 USDT |
0.2856 USDT |
0.3097 USDT |
0.3084 USDT |
| 2024-05-02 |
0.2895 USDT |
589,314.9301 |
0.2893 USDT |
0.2792 USDT |
0.2999 USDT |
0.2957 USDT |
| 2024-05-01 |
0.2790 USDT |
546,776.3231 |
0.2809 USDT |
0.2625 USDT |
0.2980 USDT |
0.2898 USDT |
| 2024-04-30 |
0.2792 USDT |
488,649.2334 |
0.2983 USDT |
0.2657 USDT |
0.3014 USDT |
0.2703 USDT |
| 2024-04-29 |
0.2940 USDT |
257,990.2490 |
0.2999 USDT |
0.2880 USDT |
0.3028 USDT |
0.2957 USDT |
| 2024-04-28 |
0.3121 USDT |
285,313.7131 |
0.3129 USDT |
0.3051 USDT |
0.3211 USDT |
0.3065 USDT |
| 2024-04-27 |
0.3051 USDT |
296,798.4637 |
0.3125 USDT |
0.2989 USDT |
0.3160 USDT |
0.3110 USDT |
| 2024-04-26 |
0.3189 USDT |
270,630.8933 |
0.3250 USDT |
0.3118 USDT |
0.3260 USDT |
0.3149 USDT |
| 2024-04-25 |
0.3270 USDT |
786,101.1351 |
0.3242 USDT |
0.3129 USDT |
0.3540 USDT |
0.3251 USDT |
| 2024-04-24 |
0.3434 USDT |
446,721.3799 |
0.3455 USDT |
0.3231 USDT |
0.3577 USDT |
0.3278 USDT |
| 2024-04-23 |
0.3439 USDT |
230,194.7117 |
0.3423 USDT |
0.3350 USDT |
0.3517 USDT |
0.3464 USDT |
| 2024-04-22 |
0.3409 USDT |
1,397,254.2446 |
0.3313 USDT |
0.3280 USDT |
0.3598 USDT |
0.3459 USDT |
| 2024-04-21 |
0.3311 USDT |
204,397.9552 |
0.3341 USDT |
0.3218 USDT |
0.3397 USDT |
0.3287 USDT |
| 2024-04-20 |
0.3216 USDT |
404,399.8888 |
0.3094 USDT |
0.3050 USDT |
0.3376 USDT |
0.3352 USDT |
| 2024-04-19 |
0.3130 USDT |
920,629.8190 |
0.3037 USDT |
0.2813 USDT |
0.3423 USDT |
0.3128 USDT |
| 2024-04-18 |
0.3001 USDT |
276,918.0009 |
0.2944 USDT |
0.2876 USDT |
0.3093 USDT |
0.3064 USDT |
| 2024-04-17 |
0.2952 USDT |
481,699.2284 |
0.3044 USDT |
0.2836 USDT |
0.3080 USDT |
0.2993 USDT |
| 2024-04-16 |
0.2995 USDT |
378,723.4404 |
0.3014 USDT |
0.2870 USDT |
0.3092 USDT |
0.3081 USDT |
| 2024-04-15 |
0.3169 USDT |
418,536.3157 |
0.3141 USDT |
0.2892 USDT |
0.3325 USDT |
0.2975 USDT |
| 2024-04-14 |
0.3019 USDT |
671,912.9828 |
0.2923 USDT |
0.2794 USDT |
0.3154 USDT |
0.3007 USDT |
| 2024-04-13 |
0.2979 USDT |
2,459,576.6944 |
0.3452 USDT |
0.2407 USDT |
0.3581 USDT |
0.2951 USDT |
| 2024-04-12 |
0.3709 USDT |
1,177,393.5054 |
0.4329 USDT |
0.2872 USDT |
0.4409 USDT |
0.3450 USDT |
| 2024-04-11 |
0.4369 USDT |
175,528.6101 |
0.4397 USDT |
0.4277 USDT |
0.4484 USDT |
0.4368 USDT |
| 2024-04-10 |
0.4345 USDT |
595,306.2832 |
0.4485 USDT |
0.4170 USDT |
0.4504 USDT |
0.4337 USDT |
| 2024-04-09 |
0.4654 USDT |
677,004.0899 |
0.4818 USDT |
0.4456 USDT |
0.4867 USDT |
0.4504 USDT |
| 2024-04-08 |
0.4739 USDT |
510,102.2116 |
0.4680 USDT |
0.4569 USDT |
0.4855 USDT |
0.4788 USDT |
| 2024-04-07 |
0.4475 USDT |
433,201.9080 |
0.4382 USDT |
0.4368 USDT |
0.4573 USDT |
0.4550 USDT |
| 2024-04-06 |
0.4254 USDT |
344,488.0704 |
0.4172 USDT |
0.4155 USDT |
0.4377 USDT |
0.4338 USDT |
| 2024-04-05 |
0.4165 USDT |
336,162.2015 |
0.4311 USDT |
0.4022 USDT |
0.4311 USDT |
0.4204 USDT |
| 2024-04-04 |
0.4299 USDT |
477,340.9501 |
0.4239 USDT |
0.4118 USDT |
0.4437 USDT |
0.4269 USDT |
| 2024-04-03 |
0.4239 USDT |
633,053.5204 |
0.4183 USDT |
0.4000 USDT |
0.4444 USDT |
0.4250 USDT |
| 2024-04-02 |
0.4257 USDT |
1,112,586.4426 |
0.4548 USDT |
0.4080 USDT |
0.4565 USDT |
0.4201 USDT |
| 2024-04-01 |
0.4636 USDT |
857,689.0377 |
0.4947 USDT |
0.4436 USDT |
0.4971 USDT |
0.4572 USDT |
| 2024-03-31 |
0.4909 USDT |
207,839.4961 |
0.4841 USDT |
0.4828 USDT |
0.4969 USDT |
0.4924 USDT |
| 2024-03-30 |
0.4937 USDT |
404,532.3658 |
0.4985 USDT |
0.4837 USDT |
0.5040 USDT |
0.4873 USDT |
| 2024-03-29 |
0.4979 USDT |
378,808.7516 |
0.5077 USDT |
0.4862 USDT |
0.5125 USDT |
0.4989 USDT |
| 2024-03-28 |
0.5099 USDT |
318,295.0360 |
0.5095 USDT |
0.4972 USDT |
0.5179 USDT |
0.5069 USDT |
| 2024-03-27 |
0.5289 USDT |
1,276,177.9187 |
0.5294 USDT |
0.5063 USDT |
0.5536 USDT |
0.5066 USDT |
| 2024-03-26 |
0.5381 USDT |
1,595,070.6072 |
0.5419 USDT |
0.5192 USDT |
0.5636 USDT |
0.5226 USDT |
| 2024-03-25 |
0.5417 USDT |
1,421,277.7389 |
0.5279 USDT |
0.5241 USDT |
0.5578 USDT |
0.5444 USDT |
| 2024-03-24 |
0.5031 USDT |
1,097,514.2105 |
0.4939 USDT |
0.4862 USDT |
0.5194 USDT |
0.5166 USDT |
| 2024-03-23 |
0.5040 USDT |
830,423.1006 |
0.4939 USDT |
0.4877 USDT |
0.5141 USDT |
0.5081 USDT |
| 2024-03-22 |
0.5060 USDT |
784,708.7385 |
0.5156 USDT |
0.4804 USDT |
0.5331 USDT |
0.4927 USDT |
| 2024-03-21 |
0.5238 USDT |
1,317,494.4569 |
0.5306 USDT |
0.5025 USDT |
0.5418 USDT |
0.5142 USDT |
| 2024-03-20 |
0.4918 USDT |
1,584,718.3003 |
0.4786 USDT |
0.4562 USDT |
0.5312 USDT |
0.5256 USDT |
| 2024-03-19 |
0.4993 USDT |
2,340,904.2566 |
0.5481 USDT |
0.4693 USDT |
0.5530 USDT |
0.5067 USDT |