Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GLMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 02 2024 | 0.5254 | -0.0398 | -7.04% | 0.5752 | 0.6044 | 0.513 | 761,902.00 |
| Apr 01 2024 | 0.5652 | -0.044 | -7.22% | 0.604 | 0.604 | 0.5422 | 583,033.00 |
| Mar 31 2024 | 0.6092 | 0.0206 | 3.50% | 0.5988 | 0.6273 | 0.5891 | 572,776.00 |
| Mar 30 2024 | 0.5886 | -0.0385 | -6.14% | 0.619 | 0.6271 | 0.5828 | 1,025,661.00 |
| Mar 29 2024 | 0.6271 | 0.0433 | 7.42% | 0.6126 | 0.7141 | 0.5807 | 4,493,243.00 |
| Mar 28 2024 | 0.5838 | 0.023 | 4.10% | 0.5604 | 0.6436 | 0.5604 | 2,393,161.00 |
| Mar 27 2024 | 0.5608 | 0.0145 | 2.65% | 0.5489 | 0.5946 | 0.5319 | 4,624,878.00 |
| Mar 26 2024 | 0.5463 | 0.0218 | 4.16% | 0.5228 | 0.5583 | 0.5226 | 668,500.00 |
| Mar 25 2024 | 0.5245 | 0.0253 | 5.07% | 0.4965 | 0.5273 | 0.4934 | 650,698.00 |
| Mar 24 2024 | 0.4992 | 0.0113 | 2.32% | 0.484 | 0.5009 | 0.472 | 242,278.00 |
| Mar 23 2024 | 0.4879 | 0.0333 | 7.33% | 0.4523 | 0.5021 | 0.4486 | 774,157.00 |
| Mar 22 2024 | 0.4546 | -0.0214 | -4.50% | 0.4767 | 0.4957 | 0.4425 | 510,068.00 |
| Mar 21 2024 | 0.476 | -0.0125 | -2.56% | 0.4939 | 0.4958 | 0.460 | 346,311.00 |
| Mar 20 2024 | 0.4885 | 0.0508 | 11.61% | 0.440 | 0.4956 | 0.4148 | 605,170.00 |
| Mar 19 2024 | 0.4377 | -0.058 | -11.70% | 0.4958 | 0.4982 | 0.4246 | 1,220,875.00 |
| Mar 18 2024 | 0.4957 | -0.0512 | -9.36% | 0.5377 | 0.5441 | 0.4886 | 945,363.00 |
| Mar 17 2024 | 0.5469 | 0.0593 | 12.16% | 0.4913 | 0.5552 | 0.4689 | 2,175,369.00 |
| Mar 16 2024 | 0.4876 | -0.0658 | -11.89% | 0.5534 | 0.574 | 0.4768 | 1,326,731.00 |
| Mar 15 2024 | 0.5534 | -0.0786 | -12.44% | 0.6146 | 0.6422 | 0.5115 | 1,812,288.00 |
| Mar 14 2024 | 0.632 | 0.00 | 0.00% | 0.632 | 0.632 | 0.632 | 0.00 |
| Mar 13 2024 | 0.632 | -0.0132 | -2.05% | 0.642 | 0.6524 | 0.6171 | 933,348.00 |
| Mar 12 2024 | 0.6452 | 0.0071 | 1.11% | 0.6369 | 0.6659 | 0.600 | 1,991,574.00 |
| Mar 11 2024 | 0.6381 | -0.0052 | -0.81% | 0.6395 | 0.6548 | 0.5999 | 2,421,592.00 |
| Mar 10 2024 | 0.6433 | -0.0097 | -1.49% | 0.7054 | 0.7314 | 0.6238 | 4,607,114.00 |
| Mar 09 2024 | 0.653 | 0.00 | 0.00% | 0.653 | 0.653 | 0.653 | 0.00 |
| Mar 08 2024 | 0.653 | 0.0421 | 6.89% | 0.6104 | 0.6918 | 0.6037 | 3,025,246.00 |
| Mar 07 2024 | 0.6109 | -0.0109 | -1.75% | 0.6152 | 0.685 | 0.594 | 4,040,873.00 |
| Mar 06 2024 | 0.6218 | 0.0589 | 10.46% | 0.5581 | 0.6921 | 0.5316 | 4,210,572.00 |
| Mar 05 2024 | 0.5629 | -0.1019 | -15.33% | 0.6502 | 0.654 | 0.4721 | 3,826,612.00 |
| Mar 04 2024 | 0.6648 | -0.0477 | -6.69% | 0.7042 | 0.7476 | 0.6318 | 5,710,197.00 |
| Mar 03 2024 | 0.7125 | 0.1917 | 36.81% | 0.5116 | 0.7752 | 0.4868 | 18,077,201.00 |
| Mar 02 2024 | 0.5208 | 0.1234 | 31.05% | 0.3967 | 0.5232 | 0.3834 | 3,101,428.00 |
| Mar 01 2024 | 0.3974 | 0.0268 | 7.23% | 0.371 | 0.402 | 0.3678 | 2,525,004.00 |
| Feb 29 2024 | 0.3706 | -0.0217 | -5.53% | 0.3909 | 0.4236 | 0.3593 | 2,824,658.00 |
| Feb 28 2024 | 0.3923 | 0.0025 | 0.64% | 0.3885 | 0.4192 | 0.3646 | 3,007,114.00 |
| Feb 27 2024 | 0.3898 | -0.0266 | -6.39% | 0.4139 | 0.4217 | 0.3777 | 3,295,045.00 |
| Feb 26 2024 | 0.4164 | 0.0073 | 1.78% | 0.4049 | 0.435 | 0.391 | 4,601,384.00 |
| Feb 25 2024 | 0.4091 | 0.0576 | 16.39% | 0.3478 | 0.419 | 0.3477 | 7,314,804.00 |
| Feb 24 2024 | 0.3515 | 0.0128 | 3.78% | 0.3361 | 0.3521 | 0.3146 | 3,091,037.00 |
| Feb 23 2024 | 0.3387 | -0.0294 | -7.99% | 0.3643 | 0.3747 | 0.3305 | 2,345,770.00 |
| Feb 22 2024 | 0.3681 | 0.0034 | 0.93% | 0.3858 | 0.3898 | 0.3513 | 8,534,142.00 |
| Feb 21 2024 | 0.3647 | 0.0057 | 1.59% | 0.3736 | 0.428 | 0.3211 | 17,931,633.00 |
| Feb 20 2024 | 0.359 | 0.1117 | 45.17% | 0.2467 | 0.3888 | 0.2428 | 25,523,666.00 |
| Feb 19 2024 | 0.2473 | 0.0047 | 1.94% | 0.2419 | 0.2486 | 0.2296 | 2,507,005.00 |
| Feb 18 2024 | 0.2426 | 0.0099 | 4.25% | 0.2313 | 0.2537 | 0.231 | 1,758,848.00 |
| Feb 17 2024 | 0.2327 | 0.0089 | 3.98% | 0.2248 | 0.2599 | 0.2213 | 1,734,265.00 |
| Feb 16 2024 | 0.2238 | 0.0015 | 0.67% | 0.2223 | 0.231 | 0.2185 | 769,054.00 |
| Feb 15 2024 | 0.2223 | 0.0034 | 1.55% | 0.2194 | 0.2227 | 0.2172 | 775,438.00 |
| Feb 14 2024 | 0.2189 | 0.0039 | 1.81% | 0.2131 | 0.2215 | 0.2127 | 148,827.00 |
| Feb 13 2024 | 0.215 | -0.0033 | -1.51% | 0.2188 | 0.2188 | 0.2117 | 107,141.00 |
| Feb 12 2024 | 0.2183 | 0.0017 | 0.78% | 0.2175 | 0.2229 | 0.2113 | 143,705.00 |
| Feb 11 2024 | 0.2166 | 0.0024 | 1.12% | 0.2157 | 0.2302 | 0.2112 | 166,483.00 |
| Feb 10 2024 | 0.2142 | 0.002 | 0.94% | 0.2127 | 0.217 | 0.2097 | 203,611.00 |
| Feb 09 2024 | 0.2122 | 0.0049 | 2.36% | 0.2076 | 0.2136 | 0.2075 | 403,034.00 |
| Feb 08 2024 | 0.2073 | 0.0018 | 0.88% | 0.2059 | 0.213 | 0.2057 | 60,547.00 |
| Feb 07 2024 | 0.2055 | -0.0001 | -0.05% | 0.205 | 0.2065 | 0.2009 | 52,077.00 |
| Feb 06 2024 | 0.2056 | 0.0045 | 2.24% | 0.2017 | 0.207 | 0.201 | 68,310.00 |
| Feb 05 2024 | 0.2011 | -0.0009 | -0.45% | 0.2015 | 0.2054 | 0.1985 | 43,441.00 |
| Feb 04 2024 | 0.202 | -0.004 | -1.94% | 0.206 | 0.2066 | 0.202 | 72,374.00 |
| Feb 03 2024 | 0.206 | -0.0013 | -0.63% | 0.2079 | 0.2094 | 0.2029 | 153,707.00 |
| Feb 02 2024 | 0.2073 | 0.0019 | 0.93% | 0.2068 | 0.208 | 0.205 | 36,574.00 |
| Feb 01 2024 | 0.2054 | -0.0002 | -0.10% | 0.2063 | 0.2129 | 0.2019 | 131,807.00 |
