Identifier on Bibox: GLM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.3671 USDT |
2,695,696.8200 |
0.3722 USDT |
0.3299 USDT |
0.3825 USDT |
0.3408 USDT |
| 2024-09-30 |
0.3806 USDT |
2,262,581.1100 |
0.3562 USDT |
0.3557 USDT |
0.4160 USDT |
0.3741 USDT |
| 2024-09-29 |
0.3561 USDT |
4,298,235.0300 |
0.3488 USDT |
0.3415 USDT |
0.3865 USDT |
0.3569 USDT |
| 2024-09-28 |
0.3517 USDT |
3,145,546.6700 |
0.3614 USDT |
0.3401 USDT |
0.3651 USDT |
0.3446 USDT |
| 2024-09-27 |
0.3475 USDT |
4,387,167.0800 |
0.3494 USDT |
0.3397 USDT |
0.3588 USDT |
0.3559 USDT |
| 2024-09-26 |
0.3422 USDT |
4,777,312.0300 |
0.3492 USDT |
0.3318 USDT |
0.3530 USDT |
0.3451 USDT |
| 2024-09-25 |
0.3349 USDT |
4,038,790.1500 |
0.3291 USDT |
0.3208 USDT |
0.3602 USDT |
0.3463 USDT |
| 2024-09-24 |
0.3217 USDT |
2,777,733.4700 |
0.3261 USDT |
0.3129 USDT |
0.3263 USDT |
0.3226 USDT |
| 2024-09-23 |
0.3235 USDT |
3,657,850.6700 |
0.3197 USDT |
0.3117 USDT |
0.3327 USDT |
0.3305 USDT |
| 2024-09-22 |
0.3293 USDT |
3,302,717.3900 |
0.3434 USDT |
0.3139 USDT |
0.3480 USDT |
0.3139 USDT |
| 2024-09-21 |
0.3435 USDT |
5,512,597.3700 |
0.3138 USDT |
0.3135 USDT |
0.3826 USDT |
0.3367 USDT |
| 2024-09-20 |
0.3077 USDT |
3,894,894.5800 |
0.2998 USDT |
0.2941 USDT |
0.3257 USDT |
0.3053 USDT |
| 2024-09-19 |
0.2875 USDT |
2,190,461.8700 |
0.2791 USDT |
0.2786 USDT |
0.2994 USDT |
0.2949 USDT |
| 2024-09-18 |
0.2723 USDT |
3,173,883.9400 |
0.2729 USDT |
0.2634 USDT |
0.2822 USDT |
0.2701 USDT |
| 2024-09-17 |
0.2728 USDT |
2,797,091.8200 |
0.2682 USDT |
0.2666 USDT |
0.2820 USDT |
0.2729 USDT |
| 2024-09-16 |
0.2700 USDT |
2,512,695.7500 |
0.2699 USDT |
0.2654 USDT |
0.2775 USDT |
0.2675 USDT |
| 2024-09-15 |
0.2803 USDT |
1,647,661.0200 |
0.2820 USDT |
0.2755 USDT |
0.2848 USDT |
0.2775 USDT |
| 2024-09-14 |
0.2829 USDT |
2,273,248.9700 |
0.2847 USDT |
0.2774 USDT |
0.2879 USDT |
0.2825 USDT |
| 2024-09-13 |
0.2791 USDT |
2,705,139.6300 |
0.2786 USDT |
0.2734 USDT |
0.2850 USDT |
0.2846 USDT |
| 2024-09-12 |
0.2743 USDT |
3,717,827.9800 |
0.2705 USDT |
0.2694 USDT |
0.2821 USDT |
0.2786 USDT |
| 2024-09-11 |
0.2704 USDT |
2,868,897.9000 |
0.2757 USDT |
0.2621 USDT |
0.2769 USDT |
0.2700 USDT |
| 2024-09-10 |
0.2720 USDT |
3,151,196.2300 |
0.2717 USDT |
0.2666 USDT |
0.2792 USDT |
0.2775 USDT |
| 2024-09-09 |
0.2672 USDT |
3,804,008.4400 |
0.2640 USDT |
0.2612 USDT |
0.2763 USDT |
0.2725 USDT |
| 2024-09-08 |
0.2587 USDT |
2,745,971.7800 |
0.2548 USDT |
0.2531 USDT |
0.2643 USDT |
0.2611 USDT |
| 2024-09-07 |
0.2590 USDT |
1,644,504.0500 |
0.2532 USDT |
0.2509 USDT |
0.2594 USDT |
0.2579 USDT |
| 2024-09-06 |
0.2636 USDT |
5,755,798.9500 |
0.2658 USDT |
0.2455 USDT |
0.2762 USDT |
0.2527 USDT |
| 2024-09-05 |
0.2716 USDT |
3,087,017.4800 |
0.2782 USDT |
0.2624 USDT |
0.2801 USDT |
0.2664 USDT |
| 2024-09-04 |
0.2696 USDT |
4,652,845.9100 |
0.2701 USDT |
0.2574 USDT |
0.2801 USDT |
0.2788 USDT |
| 2024-09-03 |
0.2783 USDT |
2,210,736.0100 |
0.2814 USDT |
0.2699 USDT |
0.2860 USDT |
0.2720 USDT |
| 2024-09-02 |
0.2705 USDT |
3,092,258.3000 |
0.2680 USDT |
0.2644 USDT |
0.2759 USDT |
0.2758 USDT |
| 2024-09-01 |
0.2770 USDT |
3,988,834.9600 |
0.2824 USDT |
0.2699 USDT |
0.2852 USDT |
0.2748 USDT |
| 2024-08-31 |
0.2835 USDT |
2,516,563.2300 |
0.2837 USDT |
0.2791 USDT |
0.2880 USDT |
0.2794 USDT |
| 2024-08-30 |
0.2826 USDT |
2,785,816.7800 |
0.2850 USDT |
0.2699 USDT |
0.2882 USDT |
0.2858 USDT |
| 2024-08-29 |
0.2885 USDT |
2,653,192.3100 |
0.2876 USDT |
0.2815 USDT |
0.2979 USDT |
0.2878 USDT |
| 2024-08-28 |
0.2882 USDT |
2,783,210.1900 |
0.2864 USDT |
0.2791 USDT |
0.2979 USDT |
0.2884 USDT |
| 2024-08-27 |
0.3053 USDT |
2,511,677.3300 |
0.3038 USDT |
0.2970 USDT |
0.3127 USDT |
0.2989 USDT |
| 2024-08-26 |
0.3163 USDT |
3,276,145.1400 |
0.3239 USDT |
0.2996 USDT |
0.3326 USDT |
0.3023 USDT |
| 2024-08-25 |
0.3318 USDT |
3,234,601.6800 |
0.3386 USDT |
0.3224 USDT |
0.3433 USDT |
0.3255 USDT |
| 2024-08-24 |
0.3390 USDT |
2,930,682.8300 |
0.3360 USDT |
0.3330 USDT |
0.3463 USDT |
0.3438 USDT |
| 2024-08-23 |
0.3227 USDT |
3,882,801.3100 |
0.3176 USDT |
0.3155 USDT |
0.3327 USDT |
0.3327 USDT |
| 2024-08-22 |
0.3177 USDT |
2,590,701.6300 |
0.3133 USDT |
0.3094 USDT |
0.3296 USDT |
0.3159 USDT |
| 2024-08-21 |
0.3053 USDT |
2,854,457.8700 |
0.3040 USDT |
0.2988 USDT |
0.3192 USDT |
0.3156 USDT |
| 2024-08-20 |
0.3028 USDT |
2,768,643.6200 |
0.2999 USDT |
0.2933 USDT |
0.3100 USDT |
0.3034 USDT |
| 2024-08-19 |
0.2931 USDT |
2,642,227.1900 |
0.2949 USDT |
0.2876 USDT |
0.2980 USDT |
0.2959 USDT |
| 2024-08-18 |
0.2989 USDT |
2,403,714.7100 |
0.3008 USDT |
0.2963 USDT |
0.3042 USDT |
0.3039 USDT |
| 2024-08-17 |
0.3004 USDT |
2,879,267.0500 |
0.3019 USDT |
0.2963 USDT |
0.3097 USDT |
0.2966 USDT |
| 2024-08-16 |
0.3027 USDT |
4,196,105.1900 |
0.3052 USDT |
0.2943 USDT |
0.3099 USDT |
0.3014 USDT |
| 2024-08-15 |
0.3061 USDT |
4,177,750.3700 |
0.3078 USDT |
0.2965 USDT |
0.3145 USDT |
0.2980 USDT |
| 2024-08-14 |
0.3124 USDT |
3,167,397.8800 |
0.3167 USDT |
0.3033 USDT |
0.3190 USDT |
0.3056 USDT |
| 2024-08-13 |
0.3121 USDT |
2,878,900.0900 |
0.3212 USDT |
0.3034 USDT |
0.3235 USDT |
0.3145 USDT |