Identifier on Bibox: GLM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.2233 USDT |
4,951,688.4900 |
0.2191 USDT |
0.2082 USDT |
0.2342 USDT |
0.2297 USDT |
| 2025-04-08 |
0.2205 USDT |
10,745,674.2600 |
0.2228 USDT |
0.2162 USDT |
0.2336 USDT |
0.2181 USDT |
| 2025-04-07 |
0.2182 USDT |
11,880,244.2000 |
0.2185 USDT |
0.2017 USDT |
0.2321 USDT |
0.2249 USDT |
| 2025-04-06 |
0.2322 USDT |
9,694,271.2000 |
0.2450 USDT |
0.2130 USDT |
0.2461 USDT |
0.2194 USDT |
| 2025-04-05 |
0.2463 USDT |
8,958,745.8400 |
0.2381 USDT |
0.2366 USDT |
0.2667 USDT |
0.2437 USDT |
| 2025-04-04 |
0.2368 USDT |
9,746,505.7300 |
0.2354 USDT |
0.2279 USDT |
0.2401 USDT |
0.2381 USDT |
| 2025-04-03 |
0.2407 USDT |
8,117,506.4900 |
0.2386 USDT |
0.2250 USDT |
0.2472 USDT |
0.2288 USDT |
| 2025-04-02 |
0.2567 USDT |
4,168,524.5700 |
0.2597 USDT |
0.2463 USDT |
0.2606 USDT |
0.2550 USDT |
| 2025-04-01 |
0.2581 USDT |
2,292,709.7600 |
0.2595 USDT |
0.2552 USDT |
0.2663 USDT |
0.2630 USDT |
| 2025-03-31 |
0.2579 USDT |
7,765,073.6300 |
0.2572 USDT |
0.2495 USDT |
0.2636 USDT |
0.2582 USDT |
| 2025-03-30 |
0.2596 USDT |
9,091,138.5000 |
0.2560 USDT |
0.2525 USDT |
0.2647 USDT |
0.2585 USDT |
| 2025-03-29 |
0.2642 USDT |
4,958,649.0900 |
0.2690 USDT |
0.2550 USDT |
0.2691 USDT |
0.2594 USDT |
| 2025-03-28 |
0.2843 USDT |
2,162,610.0700 |
0.2842 USDT |
0.2714 USDT |
0.2872 USDT |
0.2731 USDT |
| 2025-03-27 |
0.2856 USDT |
6,752,858.6500 |
0.2866 USDT |
0.2786 USDT |
0.2933 USDT |
0.2846 USDT |
| 2025-03-26 |
0.2893 USDT |
6,377,229.7800 |
0.2908 USDT |
0.2825 USDT |
0.2987 USDT |
0.2878 USDT |
| 2025-03-25 |
0.2895 USDT |
7,488,118.6800 |
0.2878 USDT |
0.2844 USDT |
0.2979 USDT |
0.2911 USDT |
| 2025-03-24 |
0.2847 USDT |
6,117,309.2700 |
0.2807 USDT |
0.2759 USDT |
0.2930 USDT |
0.2873 USDT |
| 2025-03-23 |
0.2830 USDT |
4,086,283.6900 |
0.2861 USDT |
0.2780 USDT |
0.2871 USDT |
0.2796 USDT |
| 2025-03-22 |
0.2786 USDT |
1,958,773.7300 |
0.2768 USDT |
0.2737 USDT |
0.2850 USDT |
0.2813 USDT |
| 2025-03-21 |
0.2808 USDT |
7,582,723.6500 |
0.2850 USDT |
0.2727 USDT |
0.2896 USDT |
0.2766 USDT |
| 2025-03-20 |
0.2859 USDT |
532,285.9300 |
0.2898 USDT |
0.2845 USDT |
0.2922 USDT |
0.2867 USDT |
| 2025-03-19 |
0.2855 USDT |
2,545,896.7800 |
0.2883 USDT |
0.2801 USDT |
0.2902 USDT |
0.2823 USDT |
| 2025-03-18 |
0.2892 USDT |
6,315,193.3600 |
0.2941 USDT |
0.2771 USDT |
0.3108 USDT |
0.2838 USDT |
| 2025-03-17 |
0.2885 USDT |
7,506,878.2600 |
0.2818 USDT |
0.2776 USDT |
0.2981 USDT |
0.2942 USDT |
| 2025-03-16 |
0.2917 USDT |
922,952.0500 |
0.2940 USDT |
0.2846 USDT |
0.2940 USDT |
0.2882 USDT |
| 2025-03-15 |
0.2938 USDT |
3,869,927.1100 |
0.3048 USDT |
0.2887 USDT |
0.3049 USDT |
0.2947 USDT |
| 2025-03-14 |
0.3002 USDT |
6,262,269.6200 |
0.2992 USDT |
0.2815 USDT |
0.3111 USDT |
0.3012 USDT |
| 2025-03-13 |
0.2938 USDT |
3,973,730.0400 |
0.2880 USDT |
0.2879 USDT |
0.3703 USDT |
0.3015 USDT |
| 2025-03-12 |
0.2783 USDT |
8,937,672.9500 |
0.2712 USDT |
0.2634 USDT |
0.3277 USDT |
0.2899 USDT |
| 2025-03-11 |
0.2640 USDT |
7,946,744.3500 |
0.2608 USDT |
0.2435 USDT |
0.2726 USDT |
0.2666 USDT |
| 2025-03-10 |
0.2712 USDT |
3,414,815.5200 |
0.2688 USDT |
0.2622 USDT |
0.2838 USDT |
0.2776 USDT |
| 2025-03-09 |
0.3005 USDT |
239,766.0600 |
0.2984 USDT |
0.2962 USDT |
0.3009 USDT |
0.2974 USDT |
| 2025-03-08 |
0.3091 USDT |
2,436,121.6400 |
0.3089 USDT |
0.2980 USDT |
0.3110 USDT |
0.2994 USDT |
| 2025-03-07 |
0.3039 USDT |
2,699,439.4300 |
0.3041 USDT |
0.2868 USDT |
0.3079 USDT |
0.3054 USDT |
| 2025-03-06 |
0.3109 USDT |
5,633,534.2100 |
0.3170 USDT |
0.2967 USDT |
0.3313 USDT |
0.2982 USDT |
| 2025-03-05 |
0.3190 USDT |
6,048,186.0800 |
0.3225 USDT |
0.3071 USDT |
0.3270 USDT |
0.3155 USDT |
| 2025-03-04 |
0.3076 USDT |
4,676,742.2000 |
0.3028 USDT |
0.2815 USDT |
0.3265 USDT |
0.3077 USDT |
| 2025-03-03 |
0.3324 USDT |
7,120,169.1100 |
0.3512 USDT |
0.3039 USDT |
0.3581 USDT |
0.3054 USDT |
| 2025-03-02 |
0.3434 USDT |
2,138,111.9800 |
0.3548 USDT |
0.3402 USDT |
0.3570 USDT |
0.3437 USDT |
| 2025-03-01 |
0.3461 USDT |
2,986,825.2100 |
0.3561 USDT |
0.3314 USDT |
0.3571 USDT |
0.3417 USDT |
| 2025-02-28 |
0.3488 USDT |
6,034,887.9700 |
0.3703 USDT |
0.3284 USDT |
0.3983 USDT |
0.3502 USDT |
| 2025-02-27 |
0.3322 USDT |
2,922,009.7800 |
0.3333 USDT |
0.3243 USDT |
0.3507 USDT |
0.3393 USDT |
| 2025-02-26 |
0.3376 USDT |
8,217,943.2200 |
0.3407 USDT |
0.3206 USDT |
0.3498 USDT |
0.3344 USDT |
| 2025-02-25 |
0.3367 USDT |
5,375,138.0100 |
0.3392 USDT |
0.3202 USDT |
0.3648 USDT |
0.3388 USDT |
| 2025-02-24 |
0.3494 USDT |
6,502,783.5500 |
0.3657 USDT |
0.3272 USDT |
0.3821 USDT |
0.3392 USDT |
| 2025-02-23 |
0.3401 USDT |
4,078,720.2800 |
0.3019 USDT |
0.2970 USDT |
0.4269 USDT |
0.3775 USDT |
| 2025-02-22 |
0.2993 USDT |
5,065,868.1900 |
0.2967 USDT |
0.2895 USDT |
0.3090 USDT |
0.3019 USDT |
| 2025-02-21 |
0.3197 USDT |
3,313,028.3800 |
0.3282 USDT |
0.3100 USDT |
0.3421 USDT |
0.3161 USDT |
| 2025-02-20 |
0.3306 USDT |
5,453,339.0400 |
0.3038 USDT |
0.2993 USDT |
0.3674 USDT |
0.3252 USDT |
| 2025-02-19 |
0.2984 USDT |
6,659,150.9200 |
0.2943 USDT |
0.2831 USDT |
0.3250 USDT |
0.3025 USDT |