Identifier on Bibox: GLM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4840 USDT |
189,185.5100 |
0.5059 USDT |
0.4907 USDT |
0.5354 USDT |
0.5205 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 |
| 2024-11-19 |
0.3724 USDT |
1,931,671.4300 |
0.3705 USDT |
0.3558 USDT |
0.4092 USDT |
0.3619 USDT |
| 2024-11-18 |
0.3449 USDT |
1,058.6000 |
0.3513 USDT |
0.3459 USDT |
0.3567 USDT |
0.3520 USDT |
| 2024-11-17 |
0.3532 USDT |
665,182.7000 |
0.3655 USDT |
0.3400 USDT |
0.3655 USDT |
0.3504 USDT |
| 2024-11-16 |
0.3432 USDT |
1,712,539.4900 |
0.3408 USDT |
0.3377 USDT |
0.3583 USDT |
0.3567 USDT |
| 2024-11-15 |
0.3265 USDT |
5,706,711.2000 |
0.3222 USDT |
0.3100 USDT |
0.3429 USDT |
0.3409 USDT |
| 2024-11-14 |
0.3370 USDT |
4,457,388.1700 |
0.3476 USDT |
0.3161 USDT |
0.3531 USDT |
0.3274 USDT |
| 2024-11-13 |
0.3399 USDT |
5,419,082.5400 |
0.3554 USDT |
0.3251 USDT |
0.3800 USDT |
0.3459 USDT |
| 2024-11-12 |
0.3475 USDT |
6,417,789.5200 |
0.3535 USDT |
0.3051 USDT |
0.3737 USDT |
0.3394 USDT |
| 2024-11-11 |
0.3390 USDT |
6,261,408.6700 |
0.3359 USDT |
0.3236 USDT |
0.3605 USDT |
0.3444 USDT |
| 2024-11-10 |
0.3230 USDT |
2,170,429.6800 |
0.3228 USDT |
0.3163 USDT |
0.3538 USDT |
0.3316 USDT |
| 2024-11-09 |
0.3135 USDT |
2,852,746.6300 |
0.3145 USDT |
0.3067 USDT |
0.3695 USDT |
0.3158 USDT |
| 2024-11-08 |
0.3083 USDT |
3,354,854.3500 |
0.3105 USDT |
0.3000 USDT |
0.3672 USDT |
0.3068 USDT |
| 2024-11-07 |
0.3073 USDT |
2,934,087.3200 |
0.3081 USDT |
0.3011 USDT |
0.3638 USDT |
0.3042 USDT |
| 2024-11-06 |
0.2932 USDT |
1,282,291.4800 |
0.2828 USDT |
0.2827 USDT |
0.3631 USDT |
0.3008 USDT |
| 2024-11-05 |
0.2764 USDT |
1,148,473.9400 |
0.2724 USDT |
0.2706 USDT |
0.3600 USDT |
0.2892 USDT |
| 2024-11-04 |
0.2746 USDT |
1,708,552.1500 |
0.2756 USDT |
0.2703 USDT |
0.3078 USDT |
0.2731 USDT |
| 2024-11-03 |
0.2772 USDT |
2,902,131.5300 |
0.2861 USDT |
0.2674 USDT |
0.3673 USDT |
0.2777 USDT |
| 2024-11-02 |
0.2938 USDT |
1,246,475.1100 |
0.2938 USDT |
0.2840 USDT |
0.3336 USDT |
0.2878 USDT |
| 2024-11-01 |
0.2960 USDT |
1,708,557.6700 |
0.2963 USDT |
0.2890 USDT |
0.3618 USDT |
0.2944 USDT |
| 2024-10-31 |
0.3057 USDT |
1,788,459.7100 |
0.3169 USDT |
0.2944 USDT |
0.3696 USDT |
0.2980 USDT |
| 2024-10-30 |
0.3182 USDT |
2,264,612.8400 |
0.3221 USDT |
0.3133 USDT |
0.3692 USDT |
0.3162 USDT |
| 2024-10-29 |
0.3177 USDT |
2,092,474.8200 |
0.3103 USDT |
0.3094 USDT |
0.3621 USDT |
0.3209 USDT |
| 2024-10-28 |
0.3062 USDT |
3,153,764.6600 |
0.3112 USDT |
0.2985 USDT |
0.3631 USDT |
0.3070 USDT |
| 2024-10-27 |
0.3068 USDT |
1,352,048.1200 |
0.3059 USDT |
0.3027 USDT |
0.3132 USDT |
0.3070 USDT |
| 2024-10-26 |
0.3058 USDT |
1,920,905.9400 |
0.3025 USDT |
0.2963 USDT |
0.3356 USDT |
0.3045 USDT |
| 2024-10-25 |
0.3190 USDT |
1,700,366.9400 |
0.3291 USDT |
0.3016 USDT |
0.3307 USDT |
0.3062 USDT |
| 2024-10-24 |
0.3286 USDT |
1,031,620.9900 |
0.3259 USDT |
0.3231 USDT |
0.3370 USDT |
0.3298 USDT |
| 2024-10-23 |
0.3294 USDT |
800,981.5500 |
0.3408 USDT |
0.3154 USDT |
0.3423 USDT |
0.3251 USDT |
| 2024-10-22 |
0.3354 USDT |
668,859.0200 |
0.3382 USDT |
0.3287 USDT |
0.3564 USDT |
0.3317 USDT |
| 2024-10-21 |
0.3476 USDT |
220,488.7300 |
0.3551 USDT |
0.3352 USDT |
0.3565 USDT |
0.3404 USDT |
| 2024-10-20 |
0.3508 USDT |
998,310.7000 |
0.3608 USDT |
0.3438 USDT |
0.3608 USDT |
0.3507 USDT |
| 2024-10-19 |
0.3435 USDT |
726,170.5200 |
0.3362 USDT |
0.3349 USDT |
0.3701 USDT |
0.3517 USDT |
| 2024-10-18 |
0.3270 USDT |
750,263.5500 |
0.3249 USDT |
0.3238 USDT |
0.3349 USDT |
0.3333 USDT |
| 2024-10-17 |
0.3273 USDT |
1,109,176.0500 |
0.3303 USDT |
0.3206 USDT |
0.3362 USDT |
0.3228 USDT |
| 2024-10-16 |
0.3334 USDT |
1,173,727.7800 |
0.3380 USDT |
0.3272 USDT |
0.3389 USDT |
0.3299 USDT |