Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.GLMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.2628 | -0.0095 | -3.49% | 0.2727 | 0.2745 | 0.2569 | 596,443.00 |
| May 15 2024 | 0.2723 | 0.0156 | 6.08% | 0.258 | 0.2737 | 0.2464 | 642,160.00 |
| May 14 2024 | 0.2567 | -0.0157 | -5.76% | 0.2718 | 0.273 | 0.2563 | 465,129.00 |
| May 13 2024 | 0.2724 | -0.0035 | -1.27% | 0.277 | 0.2848 | 0.2636 | 296,348.00 |
| May 12 2024 | 0.2759 | -0.005 | -1.78% | 0.281 | 0.2837 | 0.2743 | 158,916.00 |
| May 11 2024 | 0.2809 | -0.0022 | -0.78% | 0.2836 | 0.289 | 0.2796 | 169,602.00 |
| May 10 2024 | 0.2831 | -0.0152 | -5.10% | 0.2983 | 0.3053 | 0.2798 | 757,745.00 |
| May 09 2024 | 0.2983 | 0.011 | 3.83% | 0.2888 | 0.3046 | 0.2829 | 543,182.00 |
| May 08 2024 | 0.2873 | -0.0016 | -0.55% | 0.2878 | 0.2968 | 0.2801 | 455,782.00 |
| May 07 2024 | 0.2889 | -0.0091 | -3.05% | 0.299 | 0.3044 | 0.2877 | 239,202.00 |
| May 06 2024 | 0.298 | -0.0119 | -3.84% | 0.3101 | 0.321 | 0.2965 | 371,186.00 |
| May 05 2024 | 0.3099 | 0.0055 | 1.81% | 0.3039 | 0.3146 | 0.2952 | 435,381.00 |
| May 04 2024 | 0.3044 | -0.0036 | -1.17% | 0.3067 | 0.3094 | 0.301 | 389,672.00 |
| May 03 2024 | 0.308 | 0.0098 | 3.29% | 0.2965 | 0.3094 | 0.2858 | 560,162.00 |
| May 02 2024 | 0.2982 | 0.0084 | 2.90% | 0.2894 | 0.3023 | 0.2793 | 783,342.00 |
| May 01 2024 | 0.2898 | 0.0089 | 3.17% | 0.2805 | 0.2967 | 0.2631 | 691,635.00 |
| Apr 30 2024 | 0.2809 | -0.0206 | -6.83% | 0.298 | 0.302 | 0.2663 | 637,695.00 |
| Apr 29 2024 | 0.3015 | 0.0016 | 0.53% | 0.3002 | 0.3029 | 0.2885 | 396,711.00 |
| Apr 28 2024 | 0.2999 | -0.0122 | -3.91% | 0.313 | 0.3206 | 0.2989 | 304,752.00 |
| Apr 27 2024 | 0.3121 | 0.0005 | 0.16% | 0.3139 | 0.3158 | 0.3001 | 310,539.00 |
| Apr 26 2024 | 0.3116 | -0.0144 | -4.42% | 0.3231 | 0.3257 | 0.3112 | 300,336.00 |
| Apr 25 2024 | 0.326 | 0.0007 | 0.22% | 0.3262 | 0.3314 | 0.3131 | 270,666.00 |
| Apr 24 2024 | 0.3253 | -0.0192 | -5.57% | 0.3459 | 0.3573 | 0.3213 | 370,361.00 |
| Apr 23 2024 | 0.3445 | 0.0005 | 0.15% | 0.3426 | 0.3522 | 0.3349 | 315,438.00 |
| Apr 22 2024 | 0.344 | 0.0149 | 4.53% | 0.3308 | 0.3472 | 0.3276 | 410,603.00 |
| Apr 21 2024 | 0.3291 | -0.0067 | -2.00% | 0.3359 | 0.3394 | 0.3213 | 365,310.00 |
| Apr 20 2024 | 0.3358 | 0.0262 | 8.46% | 0.3094 | 0.3376 | 0.3049 | 280,202.00 |
| Apr 19 2024 | 0.3096 | 0.0053 | 1.74% | 0.3038 | 0.3181 | 0.2808 | 490,771.00 |
| Apr 18 2024 | 0.3043 | 0.0097 | 3.29% | 0.2947 | 0.3093 | 0.2879 | 365,030.00 |
| Apr 17 2024 | 0.2946 | -0.0115 | -3.76% | 0.3048 | 0.3076 | 0.2844 | 473,170.00 |
| Apr 16 2024 | 0.3061 | 0.0039 | 1.29% | 0.3011 | 0.3093 | 0.2862 | 525,866.00 |
| Apr 15 2024 | 0.3022 | -0.014 | -4.43% | 0.3149 | 0.3326 | 0.2903 | 745,041.00 |
| Apr 14 2024 | 0.3162 | 0.0213 | 7.22% | 0.2913 | 0.3192 | 0.2826 | 885,786.00 |
| Apr 13 2024 | 0.2949 | -0.052 | -14.99% | 0.3439 | 0.3579 | 0.2496 | 857,000.00 |
| Apr 12 2024 | 0.3469 | -0.085 | -19.68% | 0.4336 | 0.4398 | 0.3355 | 565,812.00 |
| Apr 11 2024 | 0.4319 | -0.0079 | -1.80% | 0.4399 | 0.449 | 0.4279 | 295,259.00 |
| Apr 10 2024 | 0.4398 | -0.0052 | -1.17% | 0.447 | 0.4503 | 0.4212 | 428,152.00 |
| Apr 09 2024 | 0.445 | -0.0376 | -7.79% | 0.4796 | 0.4868 | 0.445 | 525,799.00 |
| Apr 08 2024 | 0.4826 | 0.0166 | 3.56% | 0.4709 | 0.4869 | 0.4569 | 975,845.00 |
| Apr 07 2024 | 0.466 | 0.0267 | 6.08% | 0.438 | 0.4696 | 0.4372 | 779,291.00 |
| Apr 06 2024 | 0.4393 | 0.0213 | 5.10% | 0.4169 | 0.4423 | 0.4154 | 441,287.00 |
| Apr 05 2024 | 0.418 | -0.0123 | -2.86% | 0.4299 | 0.4304 | 0.402 | 526,092.00 |
| Apr 04 2024 | 0.4303 | 0.005 | 1.18% | 0.4231 | 0.4439 | 0.4122 | 382,414.00 |
| Apr 03 2024 | 0.4253 | 0.0076 | 1.82% | 0.4177 | 0.4439 | 0.4005 | 307,912.00 |
| Apr 02 2024 | 0.4177 | -0.040 | -8.74% | 0.4544 | 0.4566 | 0.4084 | 364,012.00 |
| Apr 01 2024 | 0.4577 | -0.0368 | -7.44% | 0.4953 | 0.4966 | 0.4432 | 353,626.00 |
| Mar 31 2024 | 0.4945 | 0.0114 | 2.36% | 0.4841 | 0.4965 | 0.4835 | 238,991.00 |
| Mar 30 2024 | 0.4831 | -0.0163 | -3.26% | 0.499 | 0.505 | 0.4803 | 209,349.00 |
| Mar 29 2024 | 0.4994 | -0.0098 | -1.92% | 0.5076 | 0.5122 | 0.4859 | 328,367.00 |
| Mar 28 2024 | 0.5092 | 0.0021 | 0.41% | 0.5093 | 0.518 | 0.4975 | 247,771.00 |
| Mar 27 2024 | 0.5071 | -0.0237 | -4.46% | 0.5297 | 0.5538 | 0.5067 | 414,878.00 |
| Mar 26 2024 | 0.5308 | -0.0105 | -1.94% | 0.5413 | 0.5629 | 0.5197 | 378,952.00 |
| Mar 25 2024 | 0.5413 | 0.0133 | 2.52% | 0.5271 | 0.5575 | 0.5236 | 423,419.00 |
| Mar 24 2024 | 0.528 | 0.0314 | 6.32% | 0.4935 | 0.5322 | 0.4861 | 322,028.00 |
| Mar 23 2024 | 0.4966 | 0.006 | 1.22% | 0.4928 | 0.5141 | 0.4893 | 247,942.00 |
| Mar 22 2024 | 0.4906 | -0.0246 | -4.77% | 0.5154 | 0.5324 | 0.4799 | 274,055.00 |
| Mar 21 2024 | 0.5152 | -0.0152 | -2.87% | 0.5303 | 0.5421 | 0.5021 | 391,477.00 |
| Mar 20 2024 | 0.5304 | 0.0543 | 11.41% | 0.4786 | 0.5313 | 0.4564 | 617,765.00 |
| Mar 19 2024 | 0.4761 | -0.0749 | -13.59% | 0.5489 | 0.5534 | 0.4658 | 987,548.00 |
| Mar 18 2024 | 0.551 | -0.0369 | -6.28% | 0.5922 | 0.6061 | 0.5396 | 689,858.00 |
| Mar 17 2024 | 0.5879 | 0.0444 | 8.17% | 0.5473 | 0.6166 | 0.5139 | 786,175.00 |
| Mar 16 2024 | 0.5435 | -0.0557 | -9.30% | 0.6031 | 0.6201 | 0.5333 | 763,662.00 |
| Mar 15 2024 | 0.5992 | -0.0376 | -5.90% | 0.6389 | 0.6492 | 0.5558 | 742,843.00 |
| Mar 14 2024 | 0.6368 | -0.0295 | -4.43% | 0.6703 | 0.6801 | 0.603 | 823,830.00 |
| Mar 13 2024 | 0.6663 | 0.0384 | 6.12% | 0.6292 | 0.720 | 0.6207 | 838,099.00 |
| Mar 12 2024 | 0.6279 | -0.0623 | -9.03% | 0.6849 | 0.699 | 0.5982 | 884,953.00 |
| Mar 11 2024 | 0.6902 | 0.1519 | 28.22% | 0.5389 | 0.7131 | 0.5199 | 1,220,934.00 |
| Mar 10 2024 | 0.5383 | 0.0314 | 6.19% | 0.5021 | 0.5466 | 0.4916 | 1,075,088.00 |
| Mar 09 2024 | 0.5069 | 0.023 | 4.75% | 0.4848 | 0.5069 | 0.4802 | 692,420.00 |
| Mar 08 2024 | 0.4839 | -0.0295 | -5.75% | 0.5119 | 0.5199 | 0.4705 | 602,883.00 |
| Mar 07 2024 | 0.5134 | 0.0137 | 2.74% | 0.5017 | 0.5186 | 0.491 | 756,320.00 |
| Mar 06 2024 | 0.4997 | 0.0515 | 11.49% | 0.4509 | 0.5023 | 0.4306 | 838,039.00 |
| Mar 05 2024 | 0.4482 | -0.0436 | -8.87% | 0.4921 | 0.5169 | 0.4187 | 753,220.00 |
| Mar 04 2024 | 0.4918 | -0.023 | -4.47% | 0.513 | 0.5229 | 0.4785 | 995,641.00 |
| Mar 03 2024 | 0.5148 | 0.0088 | 1.74% | 0.5087 | 0.5218 | 0.4622 | 975,805.00 |
| Mar 02 2024 | 0.506 | 0.0247 | 5.13% | 0.481 | 0.5062 | 0.4739 | 689,205.00 |
| Mar 01 2024 | 0.4813 | 0.0176 | 3.80% | 0.4627 | 0.4864 | 0.4585 | 533,036.00 |
| Feb 29 2024 | 0.4637 | 0.0122 | 2.70% | 0.4519 | 0.4913 | 0.4472 | 886,468.00 |
| Feb 28 2024 | 0.4515 | -0.0069 | -1.51% | 0.4564 | 0.4698 | 0.4282 | 816,075.00 |
| Feb 27 2024 | 0.4584 | 0.011 | 2.46% | 0.448 | 0.4623 | 0.4396 | 825,358.00 |
| Feb 26 2024 | 0.4474 | 0.0122 | 2.80% | 0.4342 | 0.453 | 0.4207 | 634,289.00 |
| Feb 25 2024 | 0.4352 | -0.005 | -1.14% | 0.4388 | 0.4426 | 0.4283 | 422,166.00 |
| Feb 24 2024 | 0.4402 | 0.0184 | 4.36% | 0.4229 | 0.4452 | 0.411 | 559,609.00 |
| Feb 23 2024 | 0.4218 | -0.0155 | -3.54% | 0.4353 | 0.4421 | 0.417 | 536,355.00 |
| Feb 22 2024 | 0.4373 | 0.0056 | 1.30% | 0.4327 | 0.4533 | 0.4193 | 358,691.00 |
| Feb 21 2024 | 0.4317 | -0.0184 | -4.09% | 0.4499 | 0.4527 | 0.4133 | 570,590.00 |
| Feb 20 2024 | 0.4501 | -0.0216 | -4.58% | 0.4707 | 0.4746 | 0.4327 | 563,456.00 |
| Feb 19 2024 | 0.4717 | 0.0273 | 6.14% | 0.4433 | 0.4746 | 0.4388 | 641,868.00 |
| Feb 18 2024 | 0.4444 | 0.0079 | 1.81% | 0.4363 | 0.4465 | 0.4305 | 478,168.00 |
| Feb 17 2024 | 0.4365 | -0.0023 | -0.52% | 0.440 | 0.4419 | 0.4146 | 444,841.00 |
