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 30 2024 | 0.3527 | 0.0152 | 4.50% | 0.3388 | 0.3547 | 0.3311 | 10,816.00 |
| Jun 29 2024 | 0.3375 | -0.0121 | -3.46% | 0.3499 | 0.3552 | 0.3351 | 15,550.00 |
| Jun 28 2024 | 0.3496 | -0.010 | -2.78% | 0.3607 | 0.366 | 0.3494 | 25,746.00 |
| Jun 27 2024 | 0.3596 | 0.004 | 1.12% | 0.3561 | 0.3653 | 0.3448 | 35,975.00 |
| Jun 26 2024 | 0.3556 | -0.0177 | -4.74% | 0.3732 | 0.3772 | 0.3552 | 28,848.00 |
| Jun 25 2024 | 0.3733 | 0.0172 | 4.83% | 0.3572 | 0.3773 | 0.3572 | 55,099.00 |
| Jun 24 2024 | 0.3561 | -0.0031 | -0.86% | 0.3587 | 0.361 | 0.3382 | 72,067.00 |
| Jun 23 2024 | 0.3592 | -0.0196 | -5.17% | 0.3782 | 0.3828 | 0.3571 | 62,036.00 |
| Jun 22 2024 | 0.3788 | 0.0111 | 3.02% | 0.3644 | 0.3847 | 0.3598 | 28,954.00 |
| Jun 21 2024 | 0.3677 | 0.0007 | 0.19% | 0.3674 | 0.3783 | 0.3593 | 72,074.00 |
| Jun 20 2024 | 0.367 | 0.0009 | 0.25% | 0.370 | 0.3912 | 0.3627 | 86,860.00 |
| Jun 19 2024 | 0.3661 | -0.0001 | -0.03% | 0.3739 | 0.3784 | 0.3571 | 94,993.00 |
| Jun 18 2024 | 0.3662 | -0.0065 | -1.74% | 0.3745 | 0.4097 | 0.3523 | 256,708.00 |
| Jun 17 2024 | 0.3727 | -0.0553 | -12.92% | 0.4268 | 0.4288 | 0.3699 | 133,649.00 |
| Jun 16 2024 | 0.428 | -0.0008 | -0.19% | 0.4267 | 0.4376 | 0.4228 | 31,302.00 |
| Jun 15 2024 | 0.4288 | 0.0153 | 3.70% | 0.4139 | 0.4387 | 0.4123 | 54,669.00 |
| Jun 14 2024 | 0.4135 | -0.0115 | -2.71% | 0.4258 | 0.4491 | 0.4058 | 226,436.00 |
| Jun 13 2024 | 0.425 | -0.0326 | -7.12% | 0.4582 | 0.4616 | 0.4227 | 55,763.00 |
| Jun 12 2024 | 0.4576 | 0.0384 | 9.16% | 0.4219 | 0.474 | 0.417 | 94,072.00 |
| Jun 11 2024 | 0.4192 | -0.0188 | -4.29% | 0.4403 | 0.4455 | 0.4113 | 100,122.00 |
| Jun 10 2024 | 0.438 | -0.0083 | -1.86% | 0.4449 | 0.4683 | 0.4284 | 74,423.00 |
| Jun 09 2024 | 0.4463 | 0.0125 | 2.88% | 0.4333 | 0.448 | 0.4268 | 22,451.00 |
| Jun 08 2024 | 0.4338 | -0.0289 | -6.25% | 0.4618 | 0.4643 | 0.4282 | 83,646.00 |
| Jun 07 2024 | 0.4627 | -0.0234 | -4.81% | 0.486 | 0.5003 | 0.4279 | 126,284.00 |
| Jun 06 2024 | 0.4861 | -0.0175 | -3.47% | 0.5057 | 0.5125 | 0.4784 | 80,026.00 |
| Jun 05 2024 | 0.5036 | 0.0299 | 6.31% | 0.4764 | 0.5189 | 0.4764 | 162,687.00 |
| Jun 04 2024 | 0.4737 | -0.0038 | -0.80% | 0.4771 | 0.4794 | 0.4613 | 54,301.00 |
| Jun 03 2024 | 0.4775 | -0.0082 | -1.69% | 0.4852 | 0.4959 | 0.4765 | 56,818.00 |
| Jun 02 2024 | 0.4857 | -0.0097 | -1.96% | 0.4973 | 0.5001 | 0.4837 | 21,450.00 |
| Jun 01 2024 | 0.4954 | -0.011 | -2.17% | 0.504 | 0.504 | 0.4916 | 55,553.00 |
| May 31 2024 | 0.5064 | -0.0017 | -0.33% | 0.5055 | 0.5103 | 0.4907 | 37,843.00 |
| May 30 2024 | 0.5081 | -0.0147 | -2.81% | 0.5243 | 0.5409 | 0.5001 | 87,986.00 |
| May 29 2024 | 0.5228 | 0.0041 | 0.79% | 0.519 | 0.538 | 0.5145 | 91,690.00 |
| May 28 2024 | 0.5187 | -0.0069 | -1.31% | 0.5229 | 0.5229 | 0.504 | 41,648.00 |
| May 27 2024 | 0.5256 | 0.0052 | 1.00% | 0.5201 | 0.5346 | 0.5085 | 145,717.00 |
| May 26 2024 | 0.5204 | -0.0049 | -0.93% | 0.5251 | 0.5265 | 0.5138 | 59,881.00 |
| May 25 2024 | 0.5253 | 0.0031 | 0.59% | 0.5216 | 0.5315 | 0.5208 | 26,252.00 |
| May 24 2024 | 0.5222 | -0.0006 | -0.11% | 0.5223 | 0.5292 | 0.5053 | 67,362.00 |
| May 23 2024 | 0.5228 | -0.0268 | -4.88% | 0.550 | 0.5525 | 0.5013 | 115,619.00 |
| May 22 2024 | 0.5496 | -0.0155 | -2.74% | 0.5637 | 0.5637 | 0.5365 | 156,058.00 |
| May 21 2024 | 0.5651 | 0.0056 | 1.00% | 0.5609 | 0.5799 | 0.5498 | 164,123.00 |
| May 20 2024 | 0.5595 | 0.0527 | 10.40% | 0.5094 | 0.5595 | 0.5094 | 249,268.00 |
| May 19 2024 | 0.5068 | -0.029 | -5.41% | 0.535 | 0.5353 | 0.5016 | 100,659.00 |
| May 18 2024 | 0.5358 | -0.0046 | -0.85% | 0.5404 | 0.5476 | 0.5326 | 67,125.00 |
| May 17 2024 | 0.5404 | 0.0089 | 1.67% | 0.531 | 0.549 | 0.5227 | 345,432.00 |
| May 16 2024 | 0.5315 | -0.0108 | -1.99% | 0.5484 | 0.555 | 0.5209 | 169,186.00 |
| May 15 2024 | 0.5423 | 0.0407 | 8.11% | 0.4995 | 0.5442 | 0.4953 | 267,251.00 |
| May 14 2024 | 0.5016 | -0.0363 | -6.75% | 0.5358 | 0.5358 | 0.4987 | 298,003.00 |
| May 13 2024 | 0.5379 | 0.0033 | 0.62% | 0.5347 | 0.5536 | 0.5026 | 473,360.00 |
| May 12 2024 | 0.5346 | -0.0161 | -2.92% | 0.5535 | 0.5588 | 0.5271 | 176,602.00 |
| May 11 2024 | 0.5507 | -0.023 | -4.01% | 0.5744 | 0.5825 | 0.5465 | 176,883.00 |
| May 10 2024 | 0.5737 | 0.0089 | 1.58% | 0.5657 | 0.6416 | 0.5564 | 382,979.00 |
| May 09 2024 | 0.5648 | 0.0234 | 4.32% | 0.550 | 0.5752 | 0.5423 | 240,502.00 |
| May 08 2024 | 0.5414 | -0.0323 | -5.63% | 0.571 | 0.5829 | 0.5393 | 346,851.00 |
| May 07 2024 | 0.5737 | -0.019 | -3.21% | 0.5969 | 0.6081 | 0.5712 | 257,997.00 |
| May 06 2024 | 0.5927 | -0.0271 | -4.37% | 0.6262 | 0.6563 | 0.5842 | 280,573.00 |
| May 05 2024 | 0.6198 | 0.0528 | 9.31% | 0.574 | 0.6659 | 0.5575 | 560,055.00 |
| May 04 2024 | 0.567 | 0.1089 | 23.77% | 0.4564 | 0.586 | 0.4478 | 396,024.00 |
| May 03 2024 | 0.4581 | 0.0141 | 3.18% | 0.4459 | 0.4734 | 0.4351 | 217,416.00 |
| May 02 2024 | 0.444 | -0.017 | -3.69% | 0.4612 | 0.4674 | 0.4327 | 184,175.00 |
| May 01 2024 | 0.461 | -0.0338 | -6.83% | 0.490 | 0.4911 | 0.436 | 400,402.00 |
| Apr 30 2024 | 0.4948 | -0.0272 | -5.21% | 0.5342 | 0.5344 | 0.4783 | 410,034.00 |
| Apr 29 2024 | 0.522 | -0.0087 | -1.64% | 0.5284 | 0.5808 | 0.4951 | 536,138.00 |
| Apr 28 2024 | 0.5307 | 0.0371 | 7.52% | 0.4816 | 0.5944 | 0.4603 | 566,036.00 |
| Apr 27 2024 | 0.4936 | 0.1131 | 29.72% | 0.3807 | 0.5919 | 0.3807 | 548,094.00 |
| Apr 26 2024 | 0.3805 | -0.0087 | -2.24% | 0.388 | 0.3917 | 0.377 | 13,764.00 |
| Apr 25 2024 | 0.3892 | 0.0008 | 0.21% | 0.392 | 0.3965 | 0.3688 | 48,491.00 |
| Apr 24 2024 | 0.3884 | -0.0259 | -6.25% | 0.4147 | 0.4191 | 0.3881 | 53,828.00 |
| Apr 23 2024 | 0.4143 | -0.0106 | -2.49% | 0.4259 | 0.4305 | 0.410 | 38,480.00 |
| Apr 22 2024 | 0.4249 | 0.0189 | 4.66% | 0.4079 | 0.4398 | 0.4032 | 25,996.00 |
| Apr 21 2024 | 0.406 | 0.0023 | 0.57% | 0.4036 | 0.4108 | 0.390 | 39,585.00 |
| Apr 20 2024 | 0.4037 | 0.0337 | 9.11% | 0.369 | 0.4041 | 0.3645 | 28,725.00 |
| Apr 19 2024 | 0.370 | 0.0026 | 0.71% | 0.3667 | 0.3773 | 0.338 | 30,084.00 |
| Apr 18 2024 | 0.3674 | 0.0199 | 5.73% | 0.3463 | 0.3725 | 0.340 | 44,809.00 |
| Apr 17 2024 | 0.3475 | -0.0191 | -5.21% | 0.3628 | 0.3671 | 0.3368 | 39,597.00 |
| Apr 16 2024 | 0.3666 | 0.0019 | 0.52% | 0.3623 | 0.3732 | 0.347 | 35,841.00 |
| Apr 15 2024 | 0.3647 | -0.0261 | -6.68% | 0.3874 | 0.4015 | 0.3518 | 71,592.00 |
| Apr 14 2024 | 0.3908 | 0.0334 | 9.35% | 0.3544 | 0.3944 | 0.3345 | 140,591.00 |
| Apr 13 2024 | 0.3574 | -0.0648 | -15.35% | 0.4196 | 0.4202 | 0.3159 | 179,339.00 |
| Apr 12 2024 | 0.4222 | -0.0892 | -17.44% | 0.5112 | 0.531 | 0.3816 | 177,496.00 |
| Apr 11 2024 | 0.5114 | -0.0164 | -3.11% | 0.5264 | 0.5264 | 0.502 | 82,020.00 |
| Apr 10 2024 | 0.5278 | -0.0174 | -3.19% | 0.5454 | 0.5622 | 0.5033 | 193,983.00 |
| Apr 09 2024 | 0.5452 | -0.0336 | -5.81% | 0.5805 | 0.6032 | 0.5428 | 54,021.00 |
| Apr 08 2024 | 0.5788 | 0.0144 | 2.55% | 0.5707 | 0.5919 | 0.5492 | 79,600.00 |
| Apr 07 2024 | 0.5644 | 0.0239 | 4.42% | 0.5514 | 0.5778 | 0.5426 | 191,031.00 |
| Apr 06 2024 | 0.5405 | 0.0127 | 2.41% | 0.5254 | 0.5431 | 0.5211 | 239,541.00 |
| Apr 05 2024 | 0.5278 | -0.0236 | -4.28% | 0.5509 | 0.5759 | 0.5041 | 137,122.00 |
| Apr 04 2024 | 0.5514 | 0.0335 | 6.47% | 0.5212 | 0.560 | 0.500 | 130,581.00 |
| Apr 03 2024 | 0.5179 | -0.0079 | -1.50% | 0.5253 | 0.5354 | 0.4963 | 83,690.00 |
| Apr 02 2024 | 0.5258 | -0.0403 | -7.12% | 0.5774 | 0.6254 | 0.5152 | 248,548.00 |
