Identifier on OKEx: GLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-21 |
0.3559 USDC |
8,666.8260 |
0.3438 USDC |
0.3438 USDC |
0.3623 USDC |
0.3578 USDC |
| 2024-11-20 |
0.3561 USDC |
19,306.2794 |
0.3614 USDC |
0.3469 USDC |
0.3614 USDC |
0.3469 USDC |
| 2024-11-19 |
0.3886 USDC |
145,911.0996 |
0.3823 USDC |
0.3640 USDC |
0.4042 USDC |
0.3648 USDC |
| 2024-11-18 |
0.3600 USDC |
33,022.4048 |
0.3458 USDC |
0.3458 USDC |
0.3732 USDC |
0.3678 USDC |
| 2024-11-17 |
0.3501 USDC |
11,865.7563 |
0.3582 USDC |
0.3342 USDC |
0.3582 USDC |
0.3342 USDC |
| 2024-11-16 |
0.3473 USDC |
38,073.8404 |
0.3406 USDC |
0.3405 USDC |
0.3629 USDC |
0.3629 USDC |
| 2024-11-15 |
0.3369 USDC |
20,569.5925 |
0.3251 USDC |
0.3189 USDC |
0.3411 USDC |
0.3400 USDC |
| 2024-11-14 |
0.3372 USDC |
58,233.6859 |
0.3472 USDC |
0.3247 USDC |
0.3506 USDC |
0.3292 USDC |
| 2024-11-13 |
0.3580 USDC |
180,983.7651 |
0.3530 USDC |
0.3273 USDC |
0.3742 USDC |
0.3466 USDC |
| 2024-11-12 |
0.3458 USDC |
131,767.3039 |
0.3497 USDC |
0.3268 USDC |
0.3740 USDC |
0.3562 USDC |
| 2024-11-11 |
0.3405 USDC |
22,315.6931 |
0.3374 USDC |
0.3265 USDC |
0.3513 USDC |
0.3501 USDC |
| 2024-11-10 |
0.3252 USDC |
39,026.7518 |
0.3288 USDC |
0.3169 USDC |
0.3449 USDC |
0.3322 USDC |
| 2024-11-09 |
0.3154 USDC |
9,079.2823 |
0.3077 USDC |
0.3076 USDC |
0.3192 USDC |
0.3192 USDC |
| 2024-11-08 |
0.3061 USDC |
11,527.2526 |
0.3102 USDC |
0.3033 USDC |
0.3102 USDC |
0.3091 USDC |
| 2024-11-07 |
0.3092 USDC |
24,119.3834 |
0.3137 USDC |
0.3044 USDC |
0.3137 USDC |
0.3085 USDC |
| 2024-11-06 |
0.3026 USDC |
9,722.0411 |
0.2999 USDC |
0.2999 USDC |
0.3087 USDC |
0.3087 USDC |
| 2024-11-05 |
0.2835 USDC |
2,498.6116 |
0.2731 USDC |
0.2731 USDC |
0.2848 USDC |
0.2830 USDC |
| 2024-11-04 |
0.2732 USDC |
2,414.3739 |
0.2739 USDC |
0.2659 USDC |
0.2771 USDC |
0.2716 USDC |
| 2024-11-03 |
0.2729 USDC |
1,800.5583 |
0.2729 USDC |
0.2729 USDC |
0.2730 USDC |
0.2730 USDC |
| 2024-11-02 |
0.2967 USDC |
5,180.5087 |
0.2962 USDC |
0.2873 USDC |
0.2990 USDC |
0.2873 USDC |
| 2024-11-01 |
0.2943 USDC |
8,081.3319 |
0.2951 USDC |
0.2913 USDC |
0.3010 USDC |
0.3010 USDC |
| 2024-10-31 |
0.3102 USDC |
1,534.8862 |
0.3152 USDC |
0.3081 USDC |
0.3152 USDC |
0.3081 USDC |
| 2024-10-30 |
0.3185 USDC |
7,310.1934 |
0.3187 USDC |
0.3171 USDC |
0.3189 USDC |
0.3189 USDC |
| 2024-10-29 |
0.3168 USDC |
4,630.9174 |
0.3164 USDC |
0.3143 USDC |
0.3225 USDC |
0.3200 USDC |
| 2024-10-28 |
0.3049 USDC |
15,314.1798 |
0.3045 USDC |
0.2997 USDC |
0.3089 USDC |
0.3015 USDC |
| 2024-10-27 |
0.3045 USDC |
135.0024 |
0.3045 USDC |
0.3045 USDC |
0.3045 USDC |
0.3045 USDC |
| 2024-10-26 |
0.3060 USDC |
2,991.6071 |
0.3079 USDC |
0.3035 USDC |
0.3079 USDC |
0.3035 USDC |
| 2024-10-25 |
0.2981 USDC |
16,454.6999 |
0.3236 USDC |
0.2906 USDC |
0.3236 USDC |
0.2998 USDC |
| 2024-10-24 |
0.3301 USDC |
2,061.6585 |
0.3296 USDC |
0.3250 USDC |
0.3332 USDC |
0.3284 USDC |
| 2024-10-23 |
0.3340 USDC |
5,984.0750 |
0.3368 USDC |
0.3274 USDC |
0.3368 USDC |
0.3274 USDC |
| 2024-10-22 |
0.3340 USDC |
9,650.8320 |
0.3350 USDC |
0.3294 USDC |
0.3372 USDC |
0.3372 USDC |
| 2024-10-21 |
0.3419 USDC |
19,764.4563 |
0.3527 USDC |
0.3369 USDC |
0.3527 USDC |
0.3381 USDC |
| 2024-10-20 |
0.3525 USDC |
18,729.5037 |
0.3601 USDC |
0.3451 USDC |
0.3601 USDC |
0.3560 USDC |
| 2024-10-19 |
0.3513 USDC |
124,420.9576 |
0.3444 USDC |
0.3400 USDC |
0.3601 USDC |
0.3599 USDC |
| 2024-10-18 |
0.3273 USDC |
8,932.5339 |
0.3238 USDC |
0.3235 USDC |
0.3316 USDC |
0.3314 USDC |