Identifier on OKEx: GLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-25 |
0.3314 USDC |
5,401.1564 |
0.3348 USDC |
0.3270 USDC |
0.3348 USDC |
0.3270 USDC |
| 2024-08-24 |
0.3404 USDC |
6,609.0255 |
0.3431 USDC |
0.3371 USDC |
0.3478 USDC |
0.3376 USDC |
| 2024-08-23 |
0.3202 USDC |
19,605.8232 |
0.3191 USDC |
0.3182 USDC |
0.3301 USDC |
0.3301 USDC |
| 2024-08-22 |
0.3180 USDC |
10,880.3106 |
0.3119 USDC |
0.3116 USDC |
0.3288 USDC |
0.3167 USDC |
| 2024-08-21 |
0.3072 USDC |
8,708.3153 |
0.3024 USDC |
0.3010 USDC |
0.3182 USDC |
0.3158 USDC |
| 2024-08-20 |
0.3028 USDC |
20,230.4794 |
0.3080 USDC |
0.2947 USDC |
0.3095 USDC |
0.3021 USDC |
| 2024-08-19 |
0.2926 USDC |
3,410.2768 |
0.2891 USDC |
0.2891 USDC |
0.2961 USDC |
0.2899 USDC |
| 2024-08-18 |
0.2983 USDC |
1,218.5269 |
0.2991 USDC |
0.2941 USDC |
0.3028 USDC |
0.2941 USDC |
| 2024-08-17 |
0.2982 USDC |
2,337.4827 |
0.3001 USDC |
0.2951 USDC |
0.3040 USDC |
0.2963 USDC |
| 2024-08-16 |
0.3049 USDC |
5,678.3048 |
0.3056 USDC |
0.2960 USDC |
0.3079 USDC |
0.3035 USDC |
| 2024-08-15 |
0.3066 USDC |
5,210.1995 |
0.3065 USDC |
0.2974 USDC |
0.3145 USDC |
0.2986 USDC |
| 2024-08-14 |
0.3095 USDC |
18,464.9962 |
0.3120 USDC |
0.3057 USDC |
0.3160 USDC |
0.3093 USDC |
| 2024-08-13 |
0.3112 USDC |
4,676.4189 |
0.3073 USDC |
0.3060 USDC |
0.3168 USDC |
0.3152 USDC |
| 2024-08-12 |
0.3286 USDC |
2,444.0434 |
0.3199 USDC |
0.3199 USDC |
0.3309 USDC |
0.3219 USDC |
| 2024-08-11 |
0.3368 USDC |
18,205.3425 |
0.3020 USDC |
0.3020 USDC |
0.3594 USDC |
0.3214 USDC |
| 2024-08-10 |
0.2933 USDC |
730.2734 |
0.2930 USDC |
0.2930 USDC |
0.2964 USDC |
0.2964 USDC |
| 2024-08-09 |
0.2916 USDC |
6,644.7358 |
0.2907 USDC |
0.2900 USDC |
0.2950 USDC |
0.2911 USDC |
| 2024-08-08 |
0.2769 USDC |
10,142.3980 |
0.2751 USDC |
0.2707 USDC |
0.2928 USDC |
0.2928 USDC |
| 2024-08-07 |
0.2782 USDC |
13,659.6920 |
0.2739 USDC |
0.2675 USDC |
0.2798 USDC |
0.2675 USDC |
| 2024-08-06 |
0.2656 USDC |
2,936.3474 |
0.2663 USDC |
0.2583 USDC |
0.2717 USDC |
0.2685 USDC |
| 2024-08-05 |
0.2534 USDC |
4,501.7575 |
0.2565 USDC |
0.2400 USDC |
0.2942 USDC |
0.2400 USDC |
| 2024-08-04 |
0.2918 USDC |
284.7061 |
0.2913 USDC |
0.2913 USDC |
0.2960 USDC |
0.2960 USDC |
| 2024-08-03 |
0.3143 USDC |
3,086.7261 |
0.3049 USDC |
0.3007 USDC |
0.3202 USDC |
0.3007 USDC |
| 2024-08-02 |
0.3136 USDC |
37,467.2164 |
0.3336 USDC |
0.3103 USDC |
0.4800 USDC |
0.3168 USDC |
| 2024-08-01 |
0.3010 USDC |
6,906.9479 |
0.3163 USDC |
0.2931 USDC |
0.3163 USDC |
0.2931 USDC |
| 2024-07-31 |
0.3182 USDC |
1,389.8082 |
0.3182 USDC |
0.3182 USDC |
0.3182 USDC |
0.3182 USDC |
| 2024-07-30 |
0.3323 USDC |
2,291.7752 |
0.3324 USDC |
0.3282 USDC |
0.3324 USDC |
0.3282 USDC |
| 2024-07-29 |
0.3413 USDC |
11,746.4839 |
0.3449 USDC |
0.3292 USDC |
0.3457 USDC |
0.3292 USDC |
| 2024-07-28 |
0.3359 USDC |
2,908.9762 |
0.3424 USDC |
0.3325 USDC |
0.3424 USDC |
0.3325 USDC |
| 2024-07-27 |
0.3430 USDC |
16,227.0036 |
0.3390 USDC |
0.3379 USDC |
0.3487 USDC |
0.3466 USDC |
| 2024-07-26 |
0.3320 USDC |
1,293.1657 |
0.3258 USDC |
0.3258 USDC |
0.3372 USDC |
0.3372 USDC |