Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.GLMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.3489 | -0.0044 | -1.25% | 0.3535 | 0.3604 | 0.3474 | 383,664.00 |
| Jun 30 2024 | 0.3533 | 0.0153 | 4.53% | 0.3443 | 0.3558 | 0.3306 | 444,058.00 |
| Jun 29 2024 | 0.338 | -0.0123 | -3.51% | 0.3501 | 0.3571 | 0.335 | 467,058.00 |
| Jun 28 2024 | 0.3503 | -0.0105 | -2.91% | 0.361 | 0.3655 | 0.3485 | 155,055.00 |
| Jun 27 2024 | 0.3608 | 0.0051 | 1.43% | 0.3579 | 0.3661 | 0.3443 | 406,136.00 |
| Jun 26 2024 | 0.3557 | -0.0172 | -4.61% | 0.3725 | 0.3785 | 0.3545 | 261,064.00 |
| Jun 25 2024 | 0.3729 | 0.016 | 4.48% | 0.3617 | 0.3781 | 0.360 | 491,552.00 |
| Jun 24 2024 | 0.3569 | -0.0022 | -0.61% | 0.3604 | 0.3615 | 0.3379 | 740,784.00 |
| Jun 23 2024 | 0.3591 | -0.0208 | -5.48% | 0.3785 | 0.3839 | 0.3584 | 325,189.00 |
| Jun 22 2024 | 0.3799 | 0.0117 | 3.18% | 0.367 | 0.3866 | 0.3596 | 729,700.00 |
| Jun 21 2024 | 0.3682 | 0.0017 | 0.46% | 0.3696 | 0.3799 | 0.3583 | 1,070,957.00 |
| Jun 20 2024 | 0.3665 | -0.0034 | -0.92% | 0.369 | 0.392 | 0.3628 | 1,036,882.00 |
| Jun 19 2024 | 0.3699 | 0.0028 | 0.76% | 0.3666 | 0.3782 | 0.3558 | 698,426.00 |
| Jun 18 2024 | 0.3671 | -0.0053 | -1.42% | 0.3738 | 0.4126 | 0.3512 | 6,228,653.00 |
| Jun 17 2024 | 0.3724 | -0.056 | -13.07% | 0.4287 | 0.4298 | 0.3671 | 785,968.00 |
| Jun 16 2024 | 0.4284 | 0.0011 | 0.26% | 0.4286 | 0.4394 | 0.4227 | 374,727.00 |
| Jun 15 2024 | 0.4273 | 0.0127 | 3.06% | 0.4162 | 0.4405 | 0.4132 | 514,362.00 |
| Jun 14 2024 | 0.4146 | -0.0103 | -2.42% | 0.4285 | 0.450 | 0.4062 | 1,352,663.00 |
| Jun 13 2024 | 0.4249 | -0.0324 | -7.09% | 0.4606 | 0.4611 | 0.4224 | 303,519.00 |
| Jun 12 2024 | 0.4573 | 0.0382 | 9.11% | 0.4212 | 0.4745 | 0.4162 | 1,133,442.00 |
| Jun 11 2024 | 0.4191 | -0.020 | -4.55% | 0.4412 | 0.4472 | 0.4112 | 459,081.00 |
| Jun 10 2024 | 0.4391 | -0.008 | -1.79% | 0.446 | 0.4517 | 0.4295 | 150,516.00 |
| Jun 09 2024 | 0.4471 | 0.0129 | 2.97% | 0.4332 | 0.4491 | 0.4268 | 159,300.00 |
| Jun 08 2024 | 0.4342 | -0.0309 | -6.64% | 0.4628 | 0.4652 | 0.4284 | 266,427.00 |
| Jun 07 2024 | 0.4651 | -0.0221 | -4.54% | 0.4866 | 0.5013 | 0.4153 | 926,904.00 |
| Jun 06 2024 | 0.4872 | -0.0178 | -3.52% | 0.5065 | 0.5147 | 0.4782 | 276,028.00 |
| Jun 05 2024 | 0.505 | 0.0285 | 5.98% | 0.4773 | 0.5161 | 0.4773 | 1,172,745.00 |
| Jun 04 2024 | 0.4765 | -0.002 | -0.42% | 0.4771 | 0.4785 | 0.4614 | 243,320.00 |
| Jun 03 2024 | 0.4785 | -0.0067 | -1.38% | 0.4842 | 0.4959 | 0.4763 | 171,017.00 |
| Jun 02 2024 | 0.4852 | -0.012 | -2.41% | 0.497 | 0.5012 | 0.4839 | 107,134.00 |
| Jun 01 2024 | 0.4972 | -0.0093 | -1.84% | 0.5056 | 0.5062 | 0.4951 | 194,686.00 |
| May 31 2024 | 0.5065 | -0.0007 | -0.14% | 0.5063 | 0.5118 | 0.494 | 166,755.00 |
| May 30 2024 | 0.5072 | -0.0143 | -2.74% | 0.5288 | 0.5331 | 0.4992 | 354,202.00 |
| May 29 2024 | 0.5215 | 0.0038 | 0.73% | 0.5212 | 0.537 | 0.5136 | 304,980.00 |
| May 28 2024 | 0.5177 | -0.0097 | -1.84% | 0.5265 | 0.5273 | 0.5044 | 498,261.00 |
| May 27 2024 | 0.5274 | 0.0066 | 1.27% | 0.521 | 0.5366 | 0.5119 | 693,655.00 |
| May 26 2024 | 0.5208 | -0.0049 | -0.93% | 0.5254 | 0.5271 | 0.5134 | 245,558.00 |
| May 25 2024 | 0.5257 | 0.0037 | 0.71% | 0.5215 | 0.5322 | 0.5206 | 139,794.00 |
| May 24 2024 | 0.522 | -0.0024 | -0.46% | 0.5218 | 0.5294 | 0.5052 | 320,066.00 |
| May 23 2024 | 0.5244 | -0.0402 | -7.12% | 0.5505 | 0.5543 | 0.5012 | 696,282.00 |
| May 22 2024 | 0.5646 | 0.00 | 0.00% | 0.5646 | 0.5646 | 0.5646 | 0.00 |
| May 21 2024 | 0.5646 | 0.0065 | 1.16% | 0.5553 | 0.5807 | 0.5484 | 1,257,717.00 |
| May 20 2024 | 0.5581 | 0.0506 | 9.97% | 0.5169 | 0.5589 | 0.5135 | 1,792,279.00 |
| May 19 2024 | 0.5075 | -0.0289 | -5.39% | 0.5349 | 0.5357 | 0.5017 | 522,272.00 |
| May 18 2024 | 0.5364 | -0.004 | -0.74% | 0.5392 | 0.5476 | 0.5322 | 185,404.00 |
| May 17 2024 | 0.5404 | 0.0106 | 2.00% | 0.5298 | 0.5467 | 0.522 | 632,593.00 |
| May 16 2024 | 0.5298 | -0.0106 | -1.96% | 0.545 | 0.5559 | 0.5202 | 973,471.00 |
| May 15 2024 | 0.5404 | 0.0388 | 7.74% | 0.5112 | 0.5449 | 0.4978 | 943,018.00 |
| May 14 2024 | 0.5016 | -0.0383 | -7.09% | 0.5364 | 0.5385 | 0.498 | 1,058,811.00 |
| May 13 2024 | 0.5399 | 0.0052 | 0.97% | 0.5362 | 0.5535 | 0.5018 | 1,660,310.00 |
| May 12 2024 | 0.5347 | -0.0184 | -3.33% | 0.5528 | 0.5594 | 0.5262 | 904,312.00 |
| May 11 2024 | 0.5531 | -0.020 | -3.49% | 0.5747 | 0.5849 | 0.5462 | 1,292,005.00 |
| May 10 2024 | 0.5731 | 0.007 | 1.24% | 0.5642 | 0.6416 | 0.5562 | 3,153,077.00 |
| May 09 2024 | 0.5661 | 0.0229 | 4.22% | 0.5446 | 0.5795 | 0.5427 | 1,668,412.00 |
| May 08 2024 | 0.5432 | -0.0295 | -5.15% | 0.5676 | 0.5847 | 0.5396 | 1,246,417.00 |
| May 07 2024 | 0.5727 | -0.0484 | -7.79% | 0.5944 | 0.6135 | 0.5712 | 1,805,783.00 |
| May 06 2024 | 0.6211 | 0.00 | 0.00% | 0.6211 | 0.6211 | 0.6211 | 0.00 |
| May 05 2024 | 0.6211 | 0.0452 | 7.85% | 0.5736 | 0.6694 | 0.5566 | 6,373,142.00 |
| May 04 2024 | 0.5759 | 0.1179 | 25.74% | 0.456 | 0.5873 | 0.4474 | 5,405,492.00 |
| May 03 2024 | 0.458 | 0.0128 | 2.88% | 0.4464 | 0.4744 | 0.4353 | 1,744,710.00 |
| May 02 2024 | 0.4452 | -0.0151 | -3.28% | 0.4661 | 0.4661 | 0.4323 | 1,249,260.00 |
| May 01 2024 | 0.4603 | -0.0335 | -6.78% | 0.4879 | 0.4912 | 0.4363 | 1,800,654.00 |
| Apr 30 2024 | 0.4938 | -0.0303 | -5.78% | 0.5309 | 0.560 | 0.4784 | 2,505,281.00 |
| Apr 29 2024 | 0.5241 | -0.0083 | -1.56% | 0.5291 | 0.6048 | 0.4941 | 6,944,845.00 |
| Apr 28 2024 | 0.5324 | 0.0377 | 7.62% | 0.4878 | 0.6028 | 0.4621 | 12,470,492.00 |
| Apr 27 2024 | 0.4947 | 0.1125 | 29.43% | 0.3836 | 0.5962 | 0.3836 | 18,557,677.00 |
| Apr 26 2024 | 0.3822 | -0.008 | -2.05% | 0.3887 | 0.3914 | 0.3779 | 87,640.00 |
| Apr 25 2024 | 0.3902 | 0.00 | 0.00% | 0.3902 | 0.3902 | 0.3902 | 0.00 |
| Apr 24 2024 | 0.3902 | -0.0262 | -6.29% | 0.4185 | 0.4215 | 0.387 | 111,601.00 |
| Apr 23 2024 | 0.4164 | -0.0095 | -2.23% | 0.4246 | 0.4315 | 0.4126 | 73,100.00 |
| Apr 22 2024 | 0.4259 | 0.0202 | 4.98% | 0.407 | 0.4406 | 0.402 | 139,227.00 |
| Apr 21 2024 | 0.4057 | 0.001 | 0.25% | 0.4011 | 0.411 | 0.388 | 130,278.00 |
| Apr 20 2024 | 0.4047 | 0.0349 | 9.44% | 0.3705 | 0.4062 | 0.3663 | 108,464.00 |
| Apr 19 2024 | 0.3698 | 0.001 | 0.27% | 0.3682 | 0.3782 | 0.3379 | 84,699.00 |
| Apr 18 2024 | 0.3688 | 0.0209 | 6.01% | 0.3487 | 0.3727 | 0.3403 | 93,815.00 |
| Apr 17 2024 | 0.3479 | -0.0159 | -4.37% | 0.3609 | 0.3681 | 0.3365 | 291,041.00 |
| Apr 16 2024 | 0.3638 | -0.0001 | -0.03% | 0.3623 | 0.374 | 0.3466 | 170,614.00 |
| Apr 15 2024 | 0.3639 | -0.0245 | -6.31% | 0.3849 | 0.4017 | 0.3505 | 523,210.00 |
| Apr 14 2024 | 0.3884 | 0.0354 | 10.03% | 0.3527 | 0.394 | 0.335 | 605,979.00 |
| Apr 13 2024 | 0.353 | -0.0682 | -16.19% | 0.4197 | 0.4215 | 0.310 | 915,523.00 |
| Apr 12 2024 | 0.4212 | -0.0912 | -17.80% | 0.5122 | 0.5323 | 0.3681 | 878,456.00 |
| Apr 11 2024 | 0.5124 | -0.0158 | -2.99% | 0.5258 | 0.5258 | 0.5032 | 244,715.00 |
| Apr 10 2024 | 0.5282 | -0.0179 | -3.28% | 0.5451 | 0.5644 | 0.5063 | 320,109.00 |
| Apr 09 2024 | 0.5461 | -0.0338 | -5.83% | 0.5941 | 0.6057 | 0.5418 | 205,963.00 |
| Apr 08 2024 | 0.5799 | 0.0164 | 2.91% | 0.5573 | 0.5812 | 0.5474 | 194,466.00 |
| Apr 07 2024 | 0.5635 | 0.0212 | 3.91% | 0.5594 | 0.5654 | 0.5403 | 355,769.00 |
| Apr 06 2024 | 0.5423 | 0.0146 | 2.77% | 0.525 | 0.5511 | 0.5219 | 120,600.00 |
| Apr 05 2024 | 0.5277 | -0.0206 | -3.76% | 0.5564 | 0.5738 | 0.5036 | 648,928.00 |
| Apr 04 2024 | 0.5483 | 0.0368 | 7.19% | 0.5111 | 0.5495 | 0.496 | 241,273.00 |
| Apr 03 2024 | 0.5115 | -0.0139 | -2.65% | 0.5239 | 0.5371 | 0.4939 | 945,761.00 |
