Identifier on Kucoin: GLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0050 USDT |
9,492,644.5000 GLS |
0.0052 USDT |
0.0043 USDT |
0.0058 USDT |
0.0048 USDT |
| 2025-01-27 |
0.0059 USDT |
29,892,592.8000 GLS |
0.0060 USDT |
0.0045 USDT |
0.0080 USDT |
0.0050 USDT |
| 2025-01-26 |
0.0050 USDT |
29,298,125.2000 GLS |
0.0058 USDT |
0.0043 USDT |
0.0060 USDT |
0.0054 USDT |
| 2025-01-25 |
0.0062 USDT |
12,204,372.9000 GLS |
0.0070 USDT |
0.0055 USDT |
0.0073 USDT |
0.0058 USDT |
| 2025-01-24 |
0.0076 USDT |
12,427,576.1000 GLS |
0.0072 USDT |
0.0068 USDT |
0.0083 USDT |
0.0073 USDT |
| 2025-01-23 |
0.0070 USDT |
11,088,979.1000 GLS |
0.0081 USDT |
0.0059 USDT |
0.0085 USDT |
0.0071 USDT |
| 2025-01-22 |
0.0083 USDT |
6,757,359.6000 GLS |
0.0092 USDT |
0.0072 USDT |
0.0093 USDT |
0.0080 USDT |
| 2025-01-21 |
0.0086 USDT |
7,917,600.7000 GLS |
0.0099 USDT |
0.0077 USDT |
0.0101 USDT |
0.0087 USDT |
| 2025-01-20 |
0.0103 USDT |
4,608,838.7000 GLS |
0.0110 USDT |
0.0091 USDT |
0.0110 USDT |
0.0099 USDT |
| 2025-01-19 |
0.0110 USDT |
9,831,668.5000 GLS |
0.0120 USDT |
0.0095 USDT |
0.0122 USDT |
0.0108 USDT |
| 2025-01-18 |
0.0125 USDT |
14,646,103.2000 GLS |
0.0150 USDT |
0.0098 USDT |
0.0153 USDT |
0.0120 USDT |
| 2025-01-17 |
0.0160 USDT |
5,841,765.3000 GLS |
0.0176 USDT |
0.0147 USDT |
0.0181 USDT |
0.0154 USDT |
| 2025-01-16 |
0.0172 USDT |
3,235,778.6000 GLS |
0.0162 USDT |
0.0161 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-01-15 |
0.0156 USDT |
8,780,108.1000 GLS |
0.0160 USDT |
0.0144 USDT |
0.0170 USDT |
0.0161 USDT |
| 2025-01-14 |
0.0168 USDT |
8,689,981.6000 GLS |
0.0183 USDT |
0.0154 USDT |
0.0190 USDT |
0.0160 USDT |
| 2025-01-13 |
0.0156 USDT |
37,706,612.2000 GLS |
0.0125 USDT |
0.0123 USDT |
0.0200 USDT |
0.0179 USDT |
| 2025-01-12 |
0.0122 USDT |
5,165,548.2000 GLS |
0.0129 USDT |
0.0117 USDT |
0.0130 USDT |
0.0121 USDT |
| 2025-01-11 |
0.0131 USDT |
7,227,711.6000 GLS |
0.0141 USDT |
0.0117 USDT |
0.0150 USDT |
0.0130 USDT |
| 2025-01-10 |
0.0144 USDT |
4,317,647.9000 GLS |
0.0147 USDT |
0.0130 USDT |
0.0160 USDT |
0.0135 USDT |
| 2025-01-09 |
0.0149 USDT |
8,630,682.8000 GLS |
0.0152 USDT |
0.0131 USDT |
0.0188 USDT |
0.0152 USDT |
| 2025-01-08 |
0.0172 USDT |
5,876,671.6000 GLS |
0.0175 USDT |
0.0150 USDT |
0.0190 USDT |
0.0157 USDT |
| 2025-01-07 |
0.0186 USDT |
13,692,519.7000 GLS |
0.0229 USDT |
0.0160 USDT |
0.0234 USDT |
0.0175 USDT |
| 2025-01-06 |
0.0227 USDT |
33,123,878.7000 GLS |
0.0220 USDT |
0.0186 USDT |
0.0300 USDT |
0.0220 USDT |
| 2025-01-05 |
0.0188 USDT |
15,886,561.2000 GLS |
0.0171 USDT |
0.0160 USDT |
0.0215 USDT |
0.0208 USDT |
| 2025-01-04 |
0.0152 USDT |
9,743,054.0000 GLS |
0.0151 USDT |
0.0137 USDT |
0.0175 USDT |
0.0160 USDT |
| 2025-01-03 |
0.0147 USDT |
15,041,441.7000 GLS |
0.0151 USDT |
0.0129 USDT |
0.0163 USDT |
0.0134 USDT |
| 2025-01-02 |
0.0126 USDT |
23,872,903.4000 GLS |
0.0108 USDT |
0.0105 USDT |
0.0145 USDT |
0.0134 USDT |
| 2025-01-01 |
0.0106 USDT |
12,741,865.5000 GLS |
0.0118 USDT |
0.0093 USDT |
0.0124 USDT |
0.0105 USDT |
| 2024-12-31 |
0.0120 USDT |
20,028,311.2000 GLS |
0.0132 USDT |
0.0106 USDT |
0.0138 USDT |
0.0122 USDT |
| 2024-12-30 |
0.0134 USDT |
26,816,015.7000 GLS |
0.0154 USDT |
0.0119 USDT |
0.0160 USDT |
0.0126 USDT |
| 2024-12-29 |
0.0151 USDT |
64,591,385.9000 GLS |
0.0169 USDT |
0.0114 USDT |
0.0194 USDT |
0.0156 USDT |
| 2024-12-28 |
0.0272 USDT |
8,703,016.9000 GLS |
0.0235 USDT |
0.0225 USDT |
0.0318 USDT |
0.0290 USDT |
| 2024-12-27 |
0.0254 USDT |
16,791,272.4000 GLS |
0.0308 USDT |
0.0210 USDT |
0.0317 USDT |
0.0233 USDT |
| 2024-12-26 |
0.0313 USDT |
11,213,945.8000 GLS |
0.0337 USDT |
0.0280 USDT |
0.0353 USDT |
0.0315 USDT |
| 2024-12-25 |
0.0361 USDT |
14,620,202.2000 GLS |
0.0375 USDT |
0.0301 USDT |
0.0400 USDT |
0.0344 USDT |
| 2024-12-24 |
0.0390 USDT |
18,214,802.1000 GLS |
0.0353 USDT |
0.0320 USDT |
0.0425 USDT |
0.0383 USDT |
| 2024-12-23 |
0.0320 USDT |
8,132,958.7000 GLS |
0.0286 USDT |
0.0285 USDT |
0.0360 USDT |
0.0337 USDT |
| 2024-12-22 |
0.0356 USDT |
32,667,569.6000 GLS |
0.0351 USDT |
0.0335 USDT |
0.0400 USDT |
0.0353 USDT |
| 2024-12-21 |
0.0411 USDT |
8,683,437.4000 GLS |
0.0390 USDT |
0.0364 USDT |
0.0469 USDT |
0.0397 USDT |
| 2024-12-20 |
0.0393 USDT |
25,442,713.4000 GLS |
0.0477 USDT |
0.0316 USDT |
0.0530 USDT |
0.0389 USDT |
| 2024-12-19 |
0.0460 USDT |
47,625,398.7000 GLS |
0.0426 USDT |
0.0351 USDT |
0.0673 USDT |
0.0400 USDT |
| 2024-12-18 |
0.0389 USDT |
121,555,361.6000 GLS |
0.0200 USDT |
0.0189 USDT |
0.0620 USDT |
0.0383 USDT |