Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.3789 USDT |
658,922.9267 |
0.3837 USDT |
0.3669 USDT |
0.3874 USDT |
0.3733 USDT |
| 2024-01-27 |
0.3807 USDT |
709,262.3863 |
0.3766 USDT |
0.3738 USDT |
0.3871 USDT |
0.3862 USDT |
| 2024-01-26 |
0.3689 USDT |
464,816.1183 |
0.3536 USDT |
0.3501 USDT |
0.3776 USDT |
0.3700 USDT |
| 2024-01-25 |
0.3509 USDT |
565,040.3622 |
0.3576 USDT |
0.3437 USDT |
0.3583 USDT |
0.3550 USDT |
| 2024-01-24 |
0.3532 USDT |
704,667.2320 |
0.3524 USDT |
0.3456 USDT |
0.3616 USDT |
0.3520 USDT |
| 2024-01-23 |
0.3425 USDT |
1,343,718.7217 |
0.3529 USDT |
0.3267 USDT |
0.3598 USDT |
0.3432 USDT |
| 2024-01-22 |
0.3591 USDT |
1,278,151.6844 |
0.3761 USDT |
0.3453 USDT |
0.3795 USDT |
0.3556 USDT |
| 2024-01-21 |
0.3811 USDT |
588,276.0735 |
0.3802 USDT |
0.3755 USDT |
0.3858 USDT |
0.3772 USDT |
| 2024-01-20 |
0.3779 USDT |
801,640.4433 |
0.3738 USDT |
0.3674 USDT |
0.3867 USDT |
0.3800 USDT |
| 2024-01-19 |
0.3698 USDT |
1,865,911.2941 |
0.3893 USDT |
0.3516 USDT |
0.3911 USDT |
0.3730 USDT |
| 2024-01-18 |
0.3958 USDT |
1,400,485.7522 |
0.4085 USDT |
0.3793 USDT |
0.4143 USDT |
0.3883 USDT |
| 2024-01-17 |
0.4138 USDT |
573,746.4290 |
0.4255 USDT |
0.4025 USDT |
0.4278 USDT |
0.4073 USDT |
| 2024-01-16 |
0.4130 USDT |
464,795.2128 |
0.4121 USDT |
0.4000 USDT |
0.4201 USDT |
0.4174 USDT |
| 2024-01-15 |
0.4094 USDT |
335,769.3783 |
0.3933 USDT |
0.3933 USDT |
0.4211 USDT |
0.4128 USDT |
| 2024-01-14 |
0.4080 USDT |
373,366.1442 |
0.4139 USDT |
0.3941 USDT |
0.4155 USDT |
0.4000 USDT |
| 2024-01-13 |
0.4138 USDT |
517,716.8142 |
0.4081 USDT |
0.3970 USDT |
0.4299 USDT |
0.4175 USDT |
| 2024-01-12 |
0.4190 USDT |
1,129,125.8537 |
0.4384 USDT |
0.3950 USDT |
0.4385 USDT |
0.4074 USDT |
| 2024-01-11 |
0.4500 USDT |
1,867,080.1377 |
0.4427 USDT |
0.4332 USDT |
0.4785 USDT |
0.4443 USDT |
| 2024-01-10 |
0.4107 USDT |
1,914,655.5876 |
0.3877 USDT |
0.3799 USDT |
0.4490 USDT |
0.4414 USDT |
| 2024-01-09 |
0.3918 USDT |
783,635.6962 |
0.4052 USDT |
0.3704 USDT |
0.4096 USDT |
0.3719 USDT |
| 2024-01-08 |
0.3797 USDT |
1,298,513.6906 |
0.3772 USDT |
0.3446 USDT |
0.4088 USDT |
0.4016 USDT |
| 2024-01-07 |
0.3984 USDT |
1,003,222.4720 |
0.3959 USDT |
0.3851 USDT |
0.4124 USDT |
0.3970 USDT |
| 2024-01-06 |
0.3951 USDT |
1,084,744.4690 |
0.4160 USDT |
0.3806 USDT |
0.4165 USDT |
0.3967 USDT |
| 2024-01-05 |
0.4235 USDT |
1,207,920.5823 |
0.4500 USDT |
0.3973 USDT |
0.4544 USDT |
0.4063 USDT |
| 2024-01-04 |
0.4451 USDT |
1,247,131.5181 |
0.4427 USDT |
0.4290 USDT |
0.4628 USDT |
0.4539 USDT |
| 2024-01-03 |
0.4154 USDT |
3,362,258.3250 |
0.4717 USDT |
0.3250 USDT |
0.4913 USDT |
0.4471 USDT |
| 2024-01-02 |
0.4798 USDT |
1,733,878.3313 |
0.4697 USDT |
0.4655 USDT |
0.5024 USDT |
0.4700 USDT |
| 2024-01-01 |
0.4527 USDT |
533,220.9420 |
0.4466 USDT |
0.4395 USDT |
0.4695 USDT |
0.4617 USDT |
| 2023-12-31 |
0.4643 USDT |
1,412,446.1238 |
0.4570 USDT |
0.4510 USDT |
0.4783 USDT |
0.4599 USDT |
| 2023-12-30 |
0.4573 USDT |
706,061.7936 |
0.4592 USDT |
0.4387 USDT |
0.4703 USDT |
0.4630 USDT |
| 2023-12-29 |
0.4768 USDT |
2,290,573.1990 |
0.4641 USDT |
0.4440 USDT |
0.5051 USDT |
0.4629 USDT |
| 2023-12-28 |
0.4640 USDT |
2,172,536.7343 |
0.4862 USDT |
0.4483 USDT |
0.4965 USDT |
0.4653 USDT |
| 2023-12-27 |
0.4990 USDT |
1,411,295.2219 |
0.5172 USDT |
0.4813 USDT |
0.5179 USDT |
0.4861 USDT |
| 2023-12-26 |
0.5405 USDT |
2,618,196.6971 |
0.5425 USDT |
0.4853 USDT |
0.5793 USDT |
0.5184 USDT |
| 2023-12-25 |
0.5424 USDT |
3,778,938.3480 |
0.5497 USDT |
0.5077 USDT |
0.5884 USDT |
0.5301 USDT |
| 2023-12-24 |
0.5708 USDT |
11,849,447.1640 |
0.5107 USDT |
0.4818 USDT |
0.6500 USDT |
0.5537 USDT |
| 2023-12-23 |
0.4309 USDT |
6,428,248.6495 |
0.3751 USDT |
0.3595 USDT |
0.4827 USDT |
0.4580 USDT |
| 2023-12-22 |
0.3754 USDT |
2,334,194.5444 |
0.3687 USDT |
0.3580 USDT |
0.3929 USDT |
0.3767 USDT |
| 2023-12-21 |
0.3395 USDT |
1,311,049.7792 |
0.3225 USDT |
0.3199 USDT |
0.3638 USDT |
0.3555 USDT |
| 2023-12-20 |
0.3198 USDT |
759,470.1224 |
0.3123 USDT |
0.3098 USDT |
0.3263 USDT |
0.3209 USDT |
| 2023-12-19 |
0.3190 USDT |
686,882.2381 |
0.3254 USDT |
0.3101 USDT |
0.3284 USDT |
0.3141 USDT |
| 2023-12-18 |
0.3262 USDT |
2,909,451.1994 |
0.3124 USDT |
0.3023 USDT |
0.3624 USDT |
0.3221 USDT |
| 2023-12-17 |
0.3195 USDT |
391,427.4183 |
0.3250 USDT |
0.3110 USDT |
0.3271 USDT |
0.3120 USDT |
| 2023-12-16 |
0.3253 USDT |
591,047.4964 |
0.3186 USDT |
0.3125 USDT |
0.3355 USDT |
0.3227 USDT |
| 2023-12-15 |
0.3308 USDT |
862,136.7699 |
0.3467 USDT |
0.3168 USDT |
0.3468 USDT |
0.3177 USDT |
| 2023-12-14 |
0.3432 USDT |
882,498.0865 |
0.3480 USDT |
0.3263 USDT |
0.3571 USDT |
0.3540 USDT |
| 2023-12-13 |
0.3337 USDT |
1,003,859.0435 |
0.3403 USDT |
0.3146 USDT |
0.3524 USDT |
0.3471 USDT |
| 2023-12-12 |
0.3392 USDT |
1,374,678.6386 |
0.3274 USDT |
0.3262 USDT |
0.3499 USDT |
0.3380 USDT |
| 2023-12-11 |
0.3122 USDT |
1,597,720.1851 |
0.3391 USDT |
0.2783 USDT |
0.3400 USDT |
0.3113 USDT |
| 2023-12-10 |
0.3355 USDT |
1,063,102.4238 |
0.3368 USDT |
0.3232 USDT |
0.3427 USDT |
0.3364 USDT |