Identifier on Bibox: GLM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4053 USDT |
225,385.8300 |
0.3818 USDT |
0.3802 USDT |
0.3896 USDT |
0.3843 USDT |
| 2025-01-07 |
0.4248 USDT |
2,061,818.1300 |
0.4300 USDT |
0.4130 USDT |
0.4313 USDT |
0.4168 USDT |
| 2025-01-06 |
0.4190 USDT |
2,242,147.0000 |
0.4308 USDT |
0.4113 USDT |
0.4313 USDT |
0.4203 USDT |
| 2025-01-05 |
0.4073 USDT |
2,861,954.9900 |
0.3987 USDT |
0.3947 USDT |
0.4305 USDT |
0.4137 USDT |
| 2025-01-04 |
0.3962 USDT |
2,399,819.4600 |
0.3981 USDT |
0.3903 USDT |
0.4017 USDT |
0.3984 USDT |
| 2025-01-03 |
0.3875 USDT |
2,340,675.2300 |
0.3820 USDT |
0.3777 USDT |
0.3983 USDT |
0.3969 USDT |
| 2025-01-02 |
0.3795 USDT |
1,813,635.3200 |
0.3797 USDT |
0.3698 USDT |
0.3896 USDT |
0.3835 USDT |
| 2025-01-01 |
0.3818 USDT |
2,642,113.8400 |
0.3672 USDT |
0.3672 USDT |
0.4255 USDT |
0.3736 USDT |
| 2024-12-31 |
0.3594 USDT |
3,889,014.1900 |
0.3608 USDT |
0.3489 USDT |
0.3718 USDT |
0.3609 USDT |
| 2024-12-30 |
0.3632 USDT |
4,460,690.2700 |
0.3615 USDT |
0.3492 USDT |
0.3756 USDT |
0.3606 USDT |
| 2024-12-29 |
0.3750 USDT |
1,435,336.8200 |
0.3817 USDT |
0.3640 USDT |
0.3995 USDT |
0.3674 USDT |
| 2024-12-28 |
0.3618 USDT |
2,477,342.4300 |
0.3580 USDT |
0.3544 USDT |
0.3828 USDT |
0.3802 USDT |
| 2024-12-27 |
0.3516 USDT |
2,454,446.5400 |
0.3450 USDT |
0.3406 USDT |
0.3647 USDT |
0.3508 USDT |
| 2024-12-26 |
0.3588 USDT |
1,871,700.1800 |
0.3722 USDT |
0.3431 USDT |
0.3767 USDT |
0.3472 USDT |
| 2024-12-25 |
0.3818 USDT |
1,466,164.0000 |
0.3861 USDT |
0.3731 USDT |
0.3882 USDT |
0.3767 USDT |
| 2024-12-24 |
0.3690 USDT |
1,941,816.0000 |
0.3704 USDT |
0.3626 USDT |
0.3895 USDT |
0.3844 USDT |
| 2024-12-23 |
0.3551 USDT |
2,339,178.7300 |
0.3540 USDT |
0.3402 USDT |
0.3674 USDT |
0.3617 USDT |
| 2024-12-22 |
0.3529 USDT |
5,018,168.9800 |
0.3440 USDT |
0.3377 USDT |
0.4503 USDT |
0.3554 USDT |
| 2024-12-21 |
0.3647 USDT |
2,689,283.1800 |
0.3664 USDT |
0.3475 USDT |
0.3859 USDT |
0.3553 USDT |
| 2024-12-20 |
0.3522 USDT |
4,050,091.4100 |
0.3537 USDT |
0.3089 USDT |
0.3708 USDT |
0.3551 USDT |
| 2024-12-19 |
0.3688 USDT |
5,619,672.2500 |
0.3714 USDT |
0.3332 USDT |
0.3871 USDT |
0.3450 USDT |
| 2024-12-18 |
0.3995 USDT |
3,220,812.8000 |
0.4141 USDT |
0.3525 USDT |
0.4235 USDT |
0.3771 USDT |
| 2024-12-17 |
0.4331 USDT |
2,929,901.5800 |
0.4503 USDT |
0.4122 USDT |
0.4503 USDT |
0.4262 USDT |
| 2024-12-16 |
0.4331 USDT |
3,981,081.9200 |
0.4281 USDT |
0.4168 USDT |
0.4716 USDT |
0.4408 USDT |
| 2024-12-15 |
0.4179 USDT |
3,080,606.1900 |
0.4174 USDT |
0.4049 USDT |
0.4352 USDT |
0.4128 USDT |
| 2024-12-14 |
0.4316 USDT |
1,577,076.5100 |
0.4385 USDT |
0.4109 USDT |
0.4402 USDT |
0.4175 USDT |
| 2024-12-13 |
0.4355 USDT |
2,862,958.1000 |
0.4411 USDT |
0.4238 USDT |
0.4430 USDT |
0.4305 USDT |
| 2024-12-12 |
0.4428 USDT |
3,603,536.2500 |
0.4371 USDT |
0.4296 USDT |
0.4554 USDT |
0.4391 USDT |
| 2024-12-11 |
0.4141 USDT |
3,887,866.4500 |
0.4085 USDT |
0.3880 USDT |
0.4409 USDT |
0.4324 USDT |
| 2024-12-10 |
0.4183 USDT |
3,430,262.2200 |
0.4214 USDT |
0.3838 USDT |
0.4303 USDT |
0.3854 USDT |
| 2024-12-09 |
0.4850 USDT |
2,268,356.4800 |
0.5122 USDT |
0.4532 USDT |
0.5138 USDT |
0.4695 USDT |
| 2024-12-08 |
0.5080 USDT |
2,511,871.1600 |
0.5204 USDT |
0.4978 USDT |
0.5214 USDT |
0.5033 USDT |
| 2024-12-07 |
0.5196 USDT |
1,757,092.5500 |
0.5354 USDT |
0.5098 USDT |
0.5354 USDT |
0.5160 USDT |
| 2024-12-06 |
0.5189 USDT |
2,581,631.7400 |
0.5063 USDT |
0.4945 USDT |
0.5327 USDT |
0.5286 USDT |
| 2024-12-05 |
0.5151 USDT |
2,212,353.7600 |
0.5155 USDT |
0.4919 USDT |
0.5431 USDT |
0.5212 USDT |
| 2024-12-04 |
0.5174 USDT |
977,954.9600 |
0.5059 USDT |
0.4907 USDT |
0.5354 USDT |
0.5131 USDT |
| 2024-12-03 |
0.4822 USDT |
1,274,897.9300 |
0.4856 USDT |
0.4475 USDT |
0.5093 USDT |
0.4620 USDT |
| 2024-12-02 |
0.4788 USDT |
1,532,363.0000 |
0.4997 USDT |
0.4495 USDT |
0.5015 USDT |
0.4672 USDT |
| 2024-12-01 |
0.4898 USDT |
937,391.7200 |
0.4978 USDT |
0.4753 USDT |
0.4993 USDT |
0.4908 USDT |
| 2024-11-30 |
0.4973 USDT |
979,992.8900 |
0.4952 USDT |
0.4888 USDT |
0.5167 USDT |
0.5024 USDT |
| 2024-11-29 |
0.4838 USDT |
2,501,573.5100 |
0.4735 USDT |
0.4659 USDT |
0.5282 USDT |
0.4933 USDT |
| 2024-11-28 |
0.4709 USDT |
3,451,992.1200 |
0.4898 USDT |
0.4598 USDT |
0.4898 USDT |
0.4727 USDT |
| 2024-11-27 |
0.4840 USDT |
4,075,572.2900 |
0.4932 USDT |
0.4709 USDT |
0.5304 USDT |
0.4814 USDT |
| 2024-11-26 |
0.5557 USDT |
4,089,816.8500 |
0.4661 USDT |
0.4617 USDT |
0.6730 USDT |
0.4960 USDT |
| 2024-11-25 |
0.4683 USDT |
2,196,246.9300 |
0.4163 USDT |
0.4076 USDT |
0.5501 USDT |
0.4704 USDT |
| 2024-11-24 |
0.3867 USDT |
3,728,089.1600 |
0.3838 USDT |
0.3666 USDT |
0.4085 USDT |
0.3950 USDT |
| 2024-11-23 |
0.3745 USDT |
2,390,742.6600 |
0.3710 USDT |
0.3640 USDT |
0.3934 USDT |
0.3821 USDT |
| 2024-11-22 |
0.3584 USDT |
1,267,157.4400 |
0.3609 USDT |
0.3461 USDT |
0.3713 USDT |
0.3644 USDT |
| 2024-11-21 |
0.3493 USDT |
473,687.3400 |
0.3457 USDT |
0.3349 USDT |
0.3653 USDT |
0.3507 USDT |
| 2024-11-20 |
0.3591 USDT |
1,516,073.3600 |
0.3663 USDT |
0.3433 USDT |
0.3677 USDT |
0.3509 USDT |