Identifier on Kucoin: GLMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.3448 USDT |
1,575,300.9833 |
0.3359 USDT |
0.3328 USDT |
0.3553 USDT |
0.3349 USDT |
| 2023-12-08 |
0.3256 USDT |
905,926.9322 |
0.3192 USDT |
0.3164 USDT |
0.3385 USDT |
0.3282 USDT |
| 2023-12-07 |
0.3120 USDT |
840,444.8288 |
0.3099 USDT |
0.2993 USDT |
0.3256 USDT |
0.3169 USDT |
| 2023-12-06 |
0.3165 USDT |
2,026,229.4485 |
0.3148 USDT |
0.3000 USDT |
0.3400 USDT |
0.3164 USDT |
| 2023-12-05 |
0.3107 USDT |
1,933,873.6323 |
0.3100 USDT |
0.3025 USDT |
0.3212 USDT |
0.3119 USDT |
| 2023-12-04 |
0.2787 USDT |
1,730,405.3369 |
0.2738 USDT |
0.2623 USDT |
0.2968 USDT |
0.2932 USDT |
| 2023-12-03 |
0.2723 USDT |
751,220.3913 |
0.2771 USDT |
0.2675 USDT |
0.2789 USDT |
0.2702 USDT |
| 2023-12-02 |
0.2769 USDT |
491,942.9153 |
0.2782 USDT |
0.2730 USDT |
0.2807 USDT |
0.2777 USDT |
| 2023-12-01 |
0.2738 USDT |
705,274.8376 |
0.2726 USDT |
0.2693 USDT |
0.2799 USDT |
0.2773 USDT |
| 2023-11-30 |
0.2647 USDT |
749,460.6163 |
0.2603 USDT |
0.2571 USDT |
0.2737 USDT |
0.2729 USDT |
| 2023-11-29 |
0.2649 USDT |
585,836.9396 |
0.2642 USDT |
0.2607 USDT |
0.2696 USDT |
0.2609 USDT |
| 2023-11-28 |
0.2628 USDT |
852,816.5185 |
0.2665 USDT |
0.2563 USDT |
0.2680 USDT |
0.2648 USDT |
| 2023-11-27 |
0.2728 USDT |
1,634,572.9756 |
0.2918 USDT |
0.2606 USDT |
0.2950 USDT |
0.2644 USDT |
| 2023-11-26 |
0.2820 USDT |
2,450,638.9554 |
0.2708 USDT |
0.2695 USDT |
0.2929 USDT |
0.2840 USDT |
| 2023-11-25 |
0.2706 USDT |
1,067,433.3961 |
0.2650 USDT |
0.2634 USDT |
0.2749 USDT |
0.2714 USDT |
| 2023-11-24 |
0.2593 USDT |
1,710,245.5831 |
0.2485 USDT |
0.2470 USDT |
0.2695 USDT |
0.2645 USDT |
| 2023-11-23 |
0.2486 USDT |
825,308.3138 |
0.2473 USDT |
0.2444 USDT |
0.2522 USDT |
0.2476 USDT |
| 2023-11-22 |
0.2397 USDT |
954,859.0921 |
0.2261 USDT |
0.2259 USDT |
0.2497 USDT |
0.2494 USDT |
| 2023-11-21 |
0.2508 USDT |
2,132,591.3603 |
0.2510 USDT |
0.2383 USDT |
0.2625 USDT |
0.2444 USDT |
| 2023-11-20 |
0.2528 USDT |
902,551.1415 |
0.2500 USDT |
0.2480 USDT |
0.2578 USDT |
0.2534 USDT |
| 2023-11-19 |
0.2452 USDT |
679,350.6232 |
0.2436 USDT |
0.2378 USDT |
0.2505 USDT |
0.2481 USDT |
| 2023-11-18 |
0.2414 USDT |
473,304.6452 |
0.2497 USDT |
0.2333 USDT |
0.2503 USDT |
0.2438 USDT |
| 2023-11-17 |
0.2522 USDT |
840,622.4881 |
0.2530 USDT |
0.2388 USDT |
0.2615 USDT |
0.2482 USDT |
| 2023-11-16 |
0.2605 USDT |
1,503,259.9813 |
0.2616 USDT |
0.2482 USDT |
0.2728 USDT |
0.2530 USDT |
| 2023-11-15 |
0.2584 USDT |
1,560,244.2899 |
0.2481 USDT |
0.2478 USDT |
0.2673 USDT |
0.2609 USDT |
| 2023-11-14 |
0.2494 USDT |
1,266,679.6358 |
0.2536 USDT |
0.2333 USDT |
0.2578 USDT |
0.2424 USDT |
| 2023-11-13 |
0.2686 USDT |
1,051,987.8471 |
0.2800 USDT |
0.2538 USDT |
0.2849 USDT |
0.2583 USDT |
| 2023-11-12 |
0.2834 USDT |
1,424,623.9663 |
0.2769 USDT |
0.2632 USDT |
0.2960 USDT |
0.2830 USDT |
| 2023-11-11 |
0.2773 USDT |
1,257,198.5205 |
0.2834 USDT |
0.2658 USDT |
0.2846 USDT |
0.2807 USDT |
| 2023-11-10 |
0.2787 USDT |
1,555,843.8686 |
0.2741 USDT |
0.2655 USDT |
0.2928 USDT |
0.2827 USDT |
| 2023-11-09 |
0.2592 USDT |
3,444,443.3740 |
0.2615 USDT |
0.2234 USDT |
0.2765 USDT |
0.2633 USDT |
| 2023-11-08 |
0.2550 USDT |
2,779,833.1646 |
0.2439 USDT |
0.2363 USDT |
0.2683 USDT |
0.2633 USDT |
| 2023-11-07 |
0.2321 USDT |
2,464,083.1974 |
0.2318 USDT |
0.2235 USDT |
0.2410 USDT |
0.2377 USDT |
| 2023-11-06 |
0.2281 USDT |
1,117,752.3926 |
0.2262 USDT |
0.2207 USDT |
0.2341 USDT |
0.2317 USDT |
| 2023-11-05 |
0.2251 USDT |
1,034,691.8372 |
0.2195 USDT |
0.2184 USDT |
0.2303 USDT |
0.2281 USDT |
| 2023-11-04 |
0.2174 USDT |
715,485.0442 |
0.2109 USDT |
0.2093 USDT |
0.2254 USDT |
0.2208 USDT |
| 2023-11-03 |
0.2062 USDT |
476,537.0412 |
0.2109 USDT |
0.2018 USDT |
0.2111 USDT |
0.2104 USDT |
| 2023-11-02 |
0.2126 USDT |
1,131,541.3475 |
0.2120 USDT |
0.2040 USDT |
0.2192 USDT |
0.2120 USDT |
| 2023-11-01 |
0.2023 USDT |
766,768.4093 |
0.2051 USDT |
0.1936 USDT |
0.2134 USDT |
0.2110 USDT |
| 2023-10-31 |
0.2062 USDT |
749,368.6160 |
0.2116 USDT |
0.1963 USDT |
0.2145 USDT |
0.2040 USDT |
| 2023-10-30 |
0.2086 USDT |
451,750.5014 |
0.2061 USDT |
0.2042 USDT |
0.2128 USDT |
0.2089 USDT |
| 2023-10-29 |
0.2047 USDT |
487,520.3973 |
0.2012 USDT |
0.1985 USDT |
0.2079 USDT |
0.2067 USDT |
| 2023-10-28 |
0.2009 USDT |
391,034.4530 |
0.1951 USDT |
0.1951 USDT |
0.2047 USDT |
0.2020 USDT |
| 2023-10-27 |
0.1966 USDT |
578,081.2914 |
0.2020 USDT |
0.1925 USDT |
0.2020 USDT |
0.1954 USDT |
| 2023-10-26 |
0.2038 USDT |
920,102.8439 |
0.2064 USDT |
0.1938 USDT |
0.2117 USDT |
0.2020 USDT |
| 2023-10-25 |
0.2024 USDT |
967,379.1718 |
0.1938 USDT |
0.1916 USDT |
0.2125 USDT |
0.2048 USDT |
| 2023-10-24 |
0.1931 USDT |
1,441,122.4406 |
0.1875 USDT |
0.1856 USDT |
0.2024 USDT |
0.1910 USDT |
| 2023-10-23 |
0.1796 USDT |
625,394.3592 |
0.1816 USDT |
0.1754 USDT |
0.1845 USDT |
0.1818 USDT |
| 2023-10-22 |
0.1783 USDT |
340,128.6097 |
0.1774 USDT |
0.1750 USDT |
0.1811 USDT |
0.1792 USDT |
| 2023-10-21 |
0.1783 USDT |
338,620.5798 |
0.1727 USDT |
0.1724 USDT |
0.1819 USDT |
0.1797 USDT |