Identifier on OKEx: GLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-17 |
0.3277 USDC |
16,500.8809 |
0.3334 USDC |
0.3221 USDC |
0.3335 USDC |
0.3241 USDC |
| 2024-10-16 |
0.3328 USDC |
6,389.2248 |
0.3371 USDC |
0.3288 USDC |
0.3371 USDC |
0.3288 USDC |
| 2024-10-15 |
0.3338 USDC |
7,660.6343 |
0.3407 USDC |
0.3284 USDC |
0.3407 USDC |
0.3333 USDC |
| 2024-10-14 |
0.3414 USDC |
24,809.3112 |
0.3252 USDC |
0.3252 USDC |
0.3452 USDC |
0.3452 USDC |
| 2024-10-13 |
0.3297 USDC |
22,831.0783 |
0.3290 USDC |
0.3285 USDC |
0.3312 USDC |
0.3294 USDC |
| 2024-10-12 |
0.3424 USDC |
11,604.9077 |
0.3417 USDC |
0.3389 USDC |
0.3459 USDC |
0.3420 USDC |
| 2024-10-11 |
0.3323 USDC |
45,501.8389 |
0.3167 USDC |
0.3167 USDC |
0.3443 USDC |
0.3443 USDC |
| 2024-10-10 |
0.3208 USDC |
54,263.2770 |
0.3184 USDC |
0.1621 USDC |
0.3287 USDC |
0.3144 USDC |
| 2024-10-09 |
0.3236 USDC |
8,935.5179 |
0.3267 USDC |
0.3164 USDC |
0.3289 USDC |
0.3164 USDC |
| 2024-10-08 |
0.3275 USDC |
2,124.3904 |
0.3286 USDC |
0.3261 USDC |
0.3286 USDC |
0.3264 USDC |
| 2024-10-07 |
0.3424 USDC |
10,406.6705 |
0.3449 USDC |
0.3318 USDC |
0.3449 USDC |
0.3318 USDC |
| 2024-10-06 |
0.3315 USDC |
9,828.7329 |
0.3281 USDC |
0.3280 USDC |
0.3377 USDC |
0.3364 USDC |
| 2024-10-05 |
0.3353 USDC |
10,505.7572 |
0.3421 USDC |
0.3315 USDC |
0.3427 USDC |
0.3332 USDC |
| 2024-10-04 |
0.3237 USDC |
1,670.2013 |
0.3189 USDC |
0.3189 USDC |
0.3302 USDC |
0.3302 USDC |
| 2024-10-03 |
0.3086 USDC |
4,322.7284 |
0.3127 USDC |
0.3000 USDC |
0.3132 USDC |
0.3132 USDC |
| 2024-10-02 |
0.3153 USDC |
19,471.1856 |
0.3311 USDC |
0.3078 USDC |
0.3376 USDC |
0.3103 USDC |
| 2024-10-01 |
0.3486 USDC |
12,497.3275 |
0.3668 USDC |
0.3220 USDC |
0.3760 USDC |
0.3346 USDC |
| 2024-09-30 |
0.3802 USDC |
189,673.4624 |
0.3598 USDC |
0.3598 USDC |
0.4066 USDC |
0.3690 USDC |
| 2024-09-29 |
0.3631 USDC |
31,398.4228 |
0.3465 USDC |
0.3427 USDC |
0.3804 USDC |
0.3528 USDC |
| 2024-09-28 |
0.3516 USDC |
10,946.9917 |
0.3593 USDC |
0.3426 USDC |
0.3615 USDC |
0.3426 USDC |
| 2024-09-27 |
0.3493 USDC |
2,299.4411 |
0.3426 USDC |
0.3426 USDC |
0.3593 USDC |
0.3593 USDC |
| 2024-09-26 |
0.3379 USDC |
2,950.4964 |
0.3394 USDC |
0.3344 USDC |
0.3492 USDC |
0.3492 USDC |
| 2024-09-25 |
0.3354 USDC |
10,387.3846 |
0.3245 USDC |
0.3239 USDC |
0.3548 USDC |
0.3425 USDC |
| 2024-09-24 |
0.3206 USDC |
13,688.6727 |
0.3236 USDC |
0.3159 USDC |
0.3279 USDC |
0.3228 USDC |
| 2024-09-23 |
0.3226 USDC |
11,465.4962 |
0.3227 USDC |
0.3188 USDC |
0.3287 USDC |
0.3227 USDC |
| 2024-09-22 |
0.3263 USDC |
29,042.1091 |
0.3434 USDC |
0.3170 USDC |
0.3434 USDC |
0.3202 USDC |
| 2024-09-21 |
0.3391 USDC |
92,788.6868 |
0.3205 USDC |
0.3205 USDC |
0.3619 USDC |
0.3400 USDC |
| 2024-09-20 |
0.3156 USDC |
30,123.3201 |
0.3060 USDC |
0.3060 USDC |
0.3217 USDC |
0.3109 USDC |
| 2024-09-19 |
0.2819 USDC |
8,079.1519 |
0.2784 USDC |
0.2784 USDC |
0.2978 USDC |
0.2978 USDC |
| 2024-09-18 |
0.2742 USDC |
3,953.9180 |
0.2748 USDC |
0.2698 USDC |
0.2764 USDC |
0.2764 USDC |
| 2024-09-17 |
0.2693 USDC |
4,143.4038 |
0.2671 USDC |
0.2671 USDC |
0.2720 USDC |
0.2709 USDC |
| 2024-09-16 |
0.2722 USDC |
744.2624 |
0.2735 USDC |
0.2711 USDC |
0.2735 USDC |
0.2711 USDC |
| 2024-09-15 |
0.2781 USDC |
2,963.6229 |
0.2768 USDC |
0.2682 USDC |
0.2802 USDC |
0.2704 USDC |
| 2024-09-14 |
0.2813 USDC |
682.0462 |
0.2824 USDC |
0.2805 USDC |
0.2849 USDC |
0.2805 USDC |
| 2024-09-13 |
0.2782 USDC |
8,877.1275 |
0.2785 USDC |
0.2762 USDC |
0.2859 USDC |
0.2844 USDC |
| 2024-09-12 |
0.2765 USDC |
1,841.0148 |
0.2764 USDC |
0.2737 USDC |
0.2793 USDC |
0.2793 USDC |
| 2024-09-11 |
0.2697 USDC |
773.5388 |
0.2699 USDC |
0.2675 USDC |
0.2717 USDC |
0.2689 USDC |
| 2024-09-09 |
0.2671 USDC |
777.8803 |
0.2650 USDC |
0.2650 USDC |
0.2738 USDC |
0.2738 USDC |
| 2024-09-08 |
0.2581 USDC |
3,145.2093 |
0.2550 USDC |
0.2540 USDC |
0.2620 USDC |
0.2603 USDC |
| 2024-09-07 |
0.2552 USDC |
1,209.1781 |
0.2567 USDC |
0.2533 USDC |
0.2575 USDC |
0.2533 USDC |
| 2024-09-06 |
0.2558 USDC |
6,974.1093 |
0.2627 USDC |
0.2504 USDC |
0.2627 USDC |
0.2504 USDC |
| 2024-09-04 |
0.2632 USDC |
294.3520 |
0.2632 USDC |
0.2632 USDC |
0.2632 USDC |
0.2632 USDC |
| 2024-09-03 |
0.2763 USDC |
3,102.3071 |
0.2805 USDC |
0.2713 USDC |
0.2848 USDC |
0.2713 USDC |
| 2024-09-02 |
0.2678 USDC |
259.5119 |
0.2673 USDC |
0.2662 USDC |
0.2794 USDC |
0.2794 USDC |
| 2024-09-01 |
0.2678 USDC |
534.4877 |
0.2676 USDC |
0.2676 USDC |
0.2681 USDC |
0.2676 USDC |
| 2024-08-30 |
0.2774 USDC |
6,659.9821 |
0.2820 USDC |
0.2743 USDC |
0.2853 USDC |
0.2841 USDC |
| 2024-08-29 |
0.2892 USDC |
449.2148 |
0.2889 USDC |
0.2889 USDC |
0.2900 USDC |
0.2900 USDC |
| 2024-08-28 |
0.2842 USDC |
7,829.3398 |
0.2873 USDC |
0.2831 USDC |
0.2927 USDC |
0.2843 USDC |
| 2024-08-27 |
0.3020 USDC |
3,032.6227 |
0.3132 USDC |
0.2823 USDC |
0.3144 USDC |
0.2823 USDC |
| 2024-08-26 |
0.3153 USDC |
11,477.5576 |
0.3220 USDC |
0.3048 USDC |
0.3261 USDC |
0.3048 USDC |