Identifier on OKEx: GLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.4140 USDC |
12,835.3917 |
0.4118 USDC |
0.4094 USDC |
0.4288 USDC |
0.4100 USDC |
| 2025-01-10 |
0.4018 USDC |
9,122.5605 |
0.3999 USDC |
0.3890 USDC |
0.4059 USDC |
0.4051 USDC |
| 2025-01-09 |
0.4023 USDC |
6,966.6398 |
0.3998 USDC |
0.3998 USDC |
0.4069 USDC |
0.4034 USDC |
| 2025-01-08 |
0.3782 USDC |
2,259.6301 |
0.3782 USDC |
0.3781 USDC |
0.3784 USDC |
0.3784 USDC |
| 2025-01-07 |
0.4148 USDC |
2,978.5401 |
0.4171 USDC |
0.3988 USDC |
0.4171 USDC |
0.3988 USDC |
| 2025-01-06 |
0.4179 USDC |
796.8791 |
0.4164 USDC |
0.4164 USDC |
0.4180 USDC |
0.4175 USDC |
| 2025-01-05 |
0.4092 USDC |
5,777.7529 |
0.4030 USDC |
0.4030 USDC |
0.4248 USDC |
0.4248 USDC |
| 2025-01-04 |
0.3965 USDC |
2,884.6319 |
0.3950 USDC |
0.3950 USDC |
0.4002 USDC |
0.4002 USDC |
| 2025-01-03 |
0.3933 USDC |
769.8692 |
0.3842 USDC |
0.3842 USDC |
0.3997 USDC |
0.3997 USDC |
| 2025-01-02 |
0.3759 USDC |
485.2118 |
0.3774 USDC |
0.3743 USDC |
0.3774 USDC |
0.3743 USDC |
| 2025-01-01 |
0.3930 USDC |
12,585.4156 |
0.3748 USDC |
0.3732 USDC |
0.4065 USDC |
0.3772 USDC |
| 2024-12-31 |
0.3607 USDC |
2,908.7771 |
0.3594 USDC |
0.3594 USDC |
0.3614 USDC |
0.3614 USDC |
| 2024-12-30 |
0.3536 USDC |
1,666.9955 |
0.3656 USDC |
0.3490 USDC |
0.3656 USDC |
0.3490 USDC |
| 2024-12-29 |
0.3966 USDC |
576.8360 |
0.3986 USDC |
0.3684 USDC |
0.3986 USDC |
0.3684 USDC |
| 2024-12-28 |
0.3614 USDC |
4,677.8009 |
0.3569 USDC |
0.3569 USDC |
0.3729 USDC |
0.3729 USDC |
| 2024-12-27 |
0.3568 USDC |
5,141.1972 |
0.3561 USDC |
0.3561 USDC |
0.3577 USDC |
0.3577 USDC |
| 2024-12-26 |
0.3721 USDC |
3,241.0840 |
0.3715 USDC |
0.3427 USDC |
0.3747 USDC |
0.3427 USDC |
| 2024-12-25 |
0.3794 USDC |
692.5793 |
0.3790 USDC |
0.3763 USDC |
0.3818 USDC |
0.3763 USDC |
| 2024-12-24 |
0.3706 USDC |
233.4434 |
0.3706 USDC |
0.3706 USDC |
0.3706 USDC |
0.3706 USDC |
| 2024-12-22 |
0.3673 USDC |
9,352.3078 |
0.3479 USDC |
0.3479 USDC |
0.3805 USDC |
0.3689 USDC |
| 2024-12-21 |
0.3604 USDC |
1,624.0824 |
0.3646 USDC |
0.3520 USDC |
0.3646 USDC |
0.3520 USDC |
| 2024-12-20 |
0.3577 USDC |
5,601.8043 |
0.3488 USDC |
0.3339 USDC |
0.3678 USDC |
0.3662 USDC |
| 2024-12-19 |
0.3604 USDC |
2,477.1181 |
0.3710 USDC |
0.3444 USDC |
0.3710 USDC |
0.3546 USDC |
| 2024-12-18 |
0.3978 USDC |
8,745.3812 |
0.4107 USDC |
0.3708 USDC |
0.4107 USDC |
0.3708 USDC |
| 2024-12-17 |
0.4272 USDC |
2,459.7353 |
0.4315 USDC |
0.4227 USDC |
0.4316 USDC |
0.4227 USDC |
| 2024-12-16 |
0.4344 USDC |
285,058.9221 |
0.4299 USDC |
0.4249 USDC |
0.4522 USDC |
0.4457 USDC |
| 2024-12-15 |
0.4149 USDC |
8,639.8116 |
0.4152 USDC |
0.4134 USDC |
0.4221 USDC |
0.4205 USDC |
| 2024-12-14 |
0.4155 USDC |
116.2999 |
0.4155 USDC |
0.4155 USDC |
0.4155 USDC |
0.4155 USDC |
| 2024-12-13 |
0.4339 USDC |
1,160.8567 |
0.4341 USDC |
0.4273 USDC |
0.4341 USDC |
0.4273 USDC |
| 2024-12-12 |
0.4400 USDC |
10,135.0508 |
0.4325 USDC |
0.4288 USDC |
0.4503 USDC |
0.4499 USDC |
| 2024-12-11 |
0.4119 USDC |
24,186.9169 |
0.4103 USDC |
0.3887 USDC |
0.4260 USDC |
0.4239 USDC |
| 2024-12-10 |
0.3980 USDC |
22,602.7417 |
0.4115 USDC |
0.3665 USDC |
0.4221 USDC |
0.4073 USDC |
| 2024-12-09 |
0.4181 USDC |
94,792.8935 |
0.5039 USDC |
0.3649 USDC |
0.5039 USDC |
0.4234 USDC |
| 2024-12-08 |
0.5091 USDC |
13,952.8877 |
0.5153 USDC |
0.5027 USDC |
0.5172 USDC |
0.5088 USDC |
| 2024-12-07 |
0.5187 USDC |
53,149.5050 |
0.5345 USDC |
0.5100 USDC |
0.5345 USDC |
0.5210 USDC |
| 2024-12-06 |
0.5195 USDC |
133,112.1135 |
0.5085 USDC |
0.5010 USDC |
0.5325 USDC |
0.5325 USDC |
| 2024-12-05 |
0.5186 USDC |
216,012.0297 |
0.5141 USDC |
0.4978 USDC |
0.5442 USDC |
0.5000 USDC |
| 2024-12-04 |
0.5133 USDC |
67,844.2497 |
0.5019 USDC |
0.4917 USDC |
0.5327 USDC |
0.5157 USDC |
| 2024-12-03 |
0.4861 USDC |
156,369.8553 |
0.4825 USDC |
0.4466 USDC |
0.5084 USDC |
0.4996 USDC |
| 2024-12-02 |
0.4760 USDC |
70,321.8539 |
0.4962 USDC |
0.4516 USDC |
0.4962 USDC |
0.4827 USDC |
| 2024-12-01 |
0.4855 USDC |
126,529.3653 |
0.4928 USDC |
0.4757 USDC |
0.5003 USDC |
0.5003 USDC |
| 2024-11-30 |
0.4986 USDC |
65,908.1611 |
0.4911 USDC |
0.4896 USDC |
0.5129 USDC |
0.4980 USDC |
| 2024-11-29 |
0.4949 USDC |
25,272.6366 |
0.4757 USDC |
0.4737 USDC |
0.5233 USDC |
0.4985 USDC |
| 2024-11-28 |
0.4688 USDC |
17,159.3712 |
0.4854 USDC |
0.4633 USDC |
0.4854 USDC |
0.4736 USDC |
| 2024-11-27 |
0.4955 USDC |
109,771.3392 |
0.4917 USDC |
0.4709 USDC |
0.5200 USDC |
0.4852 USDC |
| 2024-11-26 |
0.5675 USDC |
240,255.5646 |
0.4698 USDC |
0.4660 USDC |
0.6643 USDC |
0.4914 USDC |
| 2024-11-25 |
0.4765 USDC |
397,743.1767 |
0.4124 USDC |
0.4124 USDC |
0.5210 USDC |
0.4586 USDC |
| 2024-11-24 |
0.3962 USDC |
75,987.1352 |
0.3969 USDC |
0.3770 USDC |
0.4050 USDC |
0.4048 USDC |
| 2024-11-23 |
0.3775 USDC |
73,294.4693 |
0.3681 USDC |
0.3670 USDC |
0.3903 USDC |
0.3831 USDC |
| 2024-11-22 |
0.3642 USDC |
52,825.5989 |
0.3660 USDC |
0.3487 USDC |
0.3691 USDC |
0.3690 USDC |