Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.GLMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 0.359698 | -0.021664 | -5.68% | 0.379337 | 0.384062 | 0.358264 | 141.00 |
| Jun 22 2024 | 0.381362 | 0.0126 | 3.42% | 0.366837 | 0.383869 | 0.359913 | 103.00 |
| Jun 21 2024 | 0.368762 | 0.001511 | 0.41% | 0.367251 | 0.379337 | 0.358911 | 304.00 |
| Jun 20 2024 | 0.367251 | 0.00 | 0.00% | 0.369337 | 0.391423 | 0.362418 | 185.00 |
| Jun 19 2024 | 0.367251 | 0.000825 | 0.23% | 0.367755 | 0.379008 | 0.356906 | 124.00 |
| Jun 18 2024 | 0.366426 | -0.005512 | -1.48% | 0.374805 | 0.409048 | 0.351765 | 1,165.00 |
| Jun 17 2024 | 0.371938 | -0.055117 | -12.91% | 0.42919 | 0.42919 | 0.367637 | 212.00 |
| Jun 16 2024 | 0.427055 | -0.000202 | -0.05% | 0.427055 | 0.438255 | 0.422542 | 39.00 |
| Jun 15 2024 | 0.427257 | 0.01267 | 3.06% | 0.415594 | 0.440456 | 0.413025 | 66.00 |
| Jun 14 2024 | 0.414587 | -0.011079 | -2.60% | 0.42768 | 0.449333 | 0.4073 | 457.00 |
| Jun 13 2024 | 0.425665 | -0.028447 | -6.26% | 0.459554 | 0.462354 | 0.422942 | 126.00 |
| Jun 12 2024 | 0.454113 | 0.034994 | 8.35% | 0.42063 | 0.472853 | 0.416742 | 463.00 |
| Jun 11 2024 | 0.419119 | -0.020143 | -4.59% | 0.440772 | 0.446312 | 0.412341 | 284.00 |
| Jun 10 2024 | 0.439262 | -0.007335 | -1.64% | 0.445594 | 0.451555 | 0.428558 | 90.00 |
| Jun 09 2024 | 0.446597 | 0.011867 | 2.73% | 0.433068 | 0.44883 | 0.426554 | 50.00 |
| Jun 08 2024 | 0.43473 | -0.029089 | -6.27% | 0.465 | 0.465447 | 0.428057 | 113.00 |
| Jun 07 2024 | 0.463819 | -0.023364 | -4.80% | 0.486049 | 0.501201 | 0.4267 | 650.00 |
| Jun 06 2024 | 0.487183 | -0.015533 | -3.09% | 0.506551 | 0.514293 | 0.478048 | 83.00 |
| Jun 05 2024 | 0.502716 | 0.027701 | 5.83% | 0.476526 | 0.516308 | 0.476526 | 204.00 |
| Jun 04 2024 | 0.475015 | -0.002033 | -0.43% | 0.475157 | 0.478448 | 0.461628 | 81.00 |
| Jun 03 2024 | 0.477048 | -0.008131 | -1.68% | 0.484648 | 0.4952 | 0.477048 | 84.00 |
| Jun 02 2024 | 0.485178 | -0.013028 | -2.61% | 0.49785 | 0.501201 | 0.484048 | 76.00 |
| Jun 01 2024 | 0.498206 | -0.009245 | -1.82% | 0.50472 | 0.50472 | 0.495701 | 56.00 |
| May 31 2024 | 0.507451 | 0.000727 | 0.14% | 0.506149 | 0.511349 | 0.494699 | 137.00 |
| May 30 2024 | 0.506724 | -0.014324 | -2.75% | 0.524848 | 0.531918 | 0.49915 | 196.00 |
| May 29 2024 | 0.521048 | 0.004302 | 0.83% | 0.521348 | 0.536781 | 0.51424 | 380.00 |
| May 28 2024 | 0.516745 | -0.009655 | -1.83% | 0.524762 | 0.524762 | 0.50472 | 245.00 |
| May 27 2024 | 0.5264 | 0.005646 | 1.08% | 0.522351 | 0.535754 | 0.512236 | 135.00 |
| May 26 2024 | 0.520754 | -0.003198 | -0.61% | 0.524261 | 0.526883 | 0.513739 | 157.00 |
| May 25 2024 | 0.523952 | 0.001602 | 0.31% | 0.520754 | 0.531918 | 0.520253 | 315.00 |
| May 24 2024 | 0.522351 | 0.000093 | 0.02% | 0.522758 | 0.529401 | 0.505722 | 79.00 |
| May 23 2024 | 0.522257 | -0.02806 | -5.10% | 0.551558 | 0.554245 | 0.50235 | 601.00 |
| May 22 2024 | 0.550317 | -0.01354 | -2.40% | 0.563845 | 0.563845 | 0.536287 | 174.00 |
| May 21 2024 | 0.563856 | 0.005212 | 0.93% | 0.558835 | 0.579757 | 0.548814 | 520.00 |
| May 20 2024 | 0.558644 | 0.050918 | 10.03% | 0.509761 | 0.558644 | 0.509761 | 430.00 |
| May 19 2024 | 0.507726 | -0.028221 | -5.27% | 0.534784 | 0.535443 | 0.502215 | 164.00 |
| May 18 2024 | 0.535947 | -0.005107 | -0.94% | 0.539293 | 0.548033 | 0.533281 | 303.00 |
| May 17 2024 | 0.541054 | 0.01078 | 2.03% | 0.529253 | 0.547025 | 0.522257 | 71.00 |
| May 16 2024 | 0.530274 | -0.012072 | -2.23% | 0.54199 | 0.555944 | 0.522257 | 195.00 |
| May 15 2024 | 0.542346 | 0.041196 | 8.22% | 0.502711 | 0.544508 | 0.4952 | 292.00 |
| May 14 2024 | 0.50115 | -0.039329 | -7.28% | 0.539293 | 0.539293 | 0.49855 | 134.00 |
| May 13 2024 | 0.540479 | 0.004532 | 0.85% | 0.533782 | 0.553745 | 0.50315 | 419.00 |
| May 12 2024 | 0.535947 | -0.016898 | -3.06% | 0.554579 | 0.559111 | 0.526547 | 105.00 |
| May 11 2024 | 0.552845 | -0.021373 | -3.72% | 0.572363 | 0.583282 | 0.546809 | 57.00 |
| May 10 2024 | 0.574218 | 0.009568 | 1.69% | 0.566357 | 0.639682 | 0.556831 | 281.00 |
| May 09 2024 | 0.56465 | 0.021696 | 4.00% | 0.551655 | 0.579658 | 0.544554 | 124.00 |
| May 08 2024 | 0.542954 | -0.033303 | -5.78% | 0.566557 | 0.582958 | 0.541854 | 97.00 |
| May 07 2024 | 0.576258 | -0.018783 | -3.16% | 0.60416 | 0.609561 | 0.573357 | 110.00 |
| May 06 2024 | 0.59504 | -0.028024 | -4.50% | 0.622561 | 0.634837 | 0.58497 | 101.00 |
| May 05 2024 | 0.623064 | 0.053882 | 9.47% | 0.574357 | 0.665775 | 0.557332 | 254.00 |
| May 04 2024 | 0.569182 | 0.111563 | 24.38% | 0.457754 | 0.582936 | 0.447599 | 467.00 |
| May 03 2024 | 0.45762 | 0.011465 | 2.57% | 0.447855 | 0.473001 | 0.435573 | 576.00 |
| May 02 2024 | 0.446155 | -0.015767 | -3.41% | 0.461922 | 0.467753 | 0.432567 | 475.00 |
| May 01 2024 | 0.461922 | -0.033428 | -6.75% | 0.495661 | 0.50365 | 0.436074 | 300.00 |
| Apr 30 2024 | 0.49535 | -0.02841 | -5.42% | 0.525876 | 0.900 | 0.479166 | 447.00 |
| Apr 29 2024 | 0.52376 | 0.000403 | 0.08% | 0.530274 | 0.583282 | 0.495642 | 527.00 |
| Apr 28 2024 | 0.523358 | 0.021008 | 4.18% | 0.493551 | 0.602922 | 0.462631 | 573.00 |
| Apr 27 2024 | 0.50235 | 0.119488 | 31.21% | 0.382862 | 0.5948 | 0.382862 | 1,528.00 |
| Apr 26 2024 | 0.382862 | -0.005957 | -1.53% | 0.389408 | 0.39243 | 0.378452 | 224.00 |
| Apr 25 2024 | 0.388819 | -0.002603 | -0.67% | 0.391423 | 0.395955 | 0.3756 | 390.00 |
| Apr 24 2024 | 0.391423 | -0.024171 | -5.82% | 0.414027 | 0.419119 | 0.388171 | 254.00 |
| Apr 23 2024 | 0.415594 | -0.010706 | -2.51% | 0.425051 | 0.431205 | 0.4138 | 96.00 |
| Apr 22 2024 | 0.4263 | 0.022288 | 5.52% | 0.405037 | 0.439262 | 0.403004 | 117.00 |
| Apr 21 2024 | 0.404012 | 0.000555 | 0.14% | 0.403505 | 0.4111 | 0.387471 | 83.00 |
| Apr 20 2024 | 0.403457 | 0.032681 | 8.81% | 0.368932 | 0.405019 | 0.364422 | 120.00 |
| Apr 19 2024 | 0.370776 | 0.001845 | 0.50% | 0.368431 | 0.3785 | 0.338277 | 160.00 |
| Apr 18 2024 | 0.368932 | 0.01904 | 5.44% | 0.347612 | 0.372287 | 0.341373 | 128.00 |
| Apr 17 2024 | 0.349891 | -0.014531 | -3.99% | 0.362919 | 0.366426 | 0.336363 | 130.00 |
| Apr 16 2024 | 0.364422 | -0.000815 | -0.22% | 0.363921 | 0.373294 | 0.347386 | 107.00 |
| Apr 15 2024 | 0.365237 | -0.024739 | -6.34% | 0.387471 | 0.4019 | 0.351896 | 641.00 |
| Apr 14 2024 | 0.389976 | 0.031789 | 8.88% | 0.352397 | 0.3936 | 0.334859 | 121.00 |
| Apr 13 2024 | 0.358187 | -0.063953 | -15.15% | 0.419539 | 0.419539 | 0.307808 | 480.00 |
| Apr 12 2024 | 0.42214 | -0.090139 | -17.60% | 0.513286 | 0.5303 | 0.384369 | 437.00 |
| Apr 11 2024 | 0.512279 | -0.016492 | -3.12% | 0.527268 | 0.527268 | 0.505733 | 51.00 |
| Apr 10 2024 | 0.528771 | -0.017036 | -3.12% | 0.548033 | 0.5611 | 0.508728 | 68.00 |
| Apr 09 2024 | 0.545807 | -0.033093 | -5.72% | 0.580765 | 0.603339 | 0.5426 | 165.00 |
| Apr 08 2024 | 0.5789 | 0.01576 | 2.80% | 0.568679 | 0.579836 | 0.547811 | 265.00 |
| Apr 07 2024 | 0.56314 | 0.023345 | 4.32% | 0.54199 | 0.563643 | 0.54199 | 165.00 |
| Apr 06 2024 | 0.539794 | 0.011394 | 2.16% | 0.527268 | 0.5407 | 0.52376 | 169.00 |
| Apr 05 2024 | 0.5284 | -0.018122 | -3.32% | 0.549543 | 0.571643 | 0.5035 | 201.00 |
| Apr 04 2024 | 0.546522 | 0.032922 | 6.41% | 0.513238 | 0.546522 | 0.4966 | 110.00 |
| Apr 03 2024 | 0.5136 | -0.01467 | -2.78% | 0.524762 | 0.534784 | 0.495291 | 103.00 |
| Apr 02 2024 | 0.52827 | -0.036578 | -6.48% | 0.567168 | 0.602418 | 0.516308 | 101.00 |
| Apr 01 2024 | 0.564848 | -0.045124 | -7.40% | 0.606937 | 0.606937 | 0.5423 | 144.00 |
| Mar 31 2024 | 0.609972 | 0.024148 | 4.12% | 0.590836 | 0.624347 | 0.589901 | 49.00 |
| Mar 30 2024 | 0.585824 | -0.041156 | -6.56% | 0.625476 | 0.625476 | 0.5843 | 99.00 |
| Mar 29 2024 | 0.626979 | 0.043593 | 7.47% | 0.585297 | 0.70925 | 0.582779 | 330.00 |
| Mar 28 2024 | 0.583387 | 0.021758 | 3.87% | 0.562133 | 0.638867 | 0.562133 | 196.00 |
| Mar 27 2024 | 0.561629 | 0.013683 | 2.50% | 0.564716 | 0.594 | 0.533281 | 249.00 |
| Mar 26 2024 | 0.547946 | 0.025092 | 4.80% | 0.523259 | 0.558828 | 0.5231 | 420.00 |
