Identifier on OKEx: GLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.3196 USDC |
1,923.6771 |
0.3337 USDC |
0.3112 USDC |
0.3337 USDC |
0.3255 USDC |
| 2024-07-24 |
0.3559 USDC |
2,300.4477 |
0.3400 USDC |
0.3400 USDC |
0.3665 USDC |
0.3404 USDC |
| 2024-07-23 |
0.3322 USDC |
45,880.7964 |
0.3445 USDC |
0.3257 USDC |
0.3450 USDC |
0.3257 USDC |
| 2024-07-22 |
0.3497 USDC |
280.2001 |
0.3498 USDC |
0.3497 USDC |
0.3498 USDC |
0.3497 USDC |
| 2024-07-21 |
0.3650 USDC |
4,099.2587 |
0.3764 USDC |
0.3343 USDC |
0.3784 USDC |
0.3777 USDC |
| 2024-07-20 |
0.3513 USDC |
781.8768 |
0.3544 USDC |
0.3503 USDC |
0.3544 USDC |
0.3503 USDC |
| 2024-07-19 |
0.3532 USDC |
2,204.7754 |
0.3534 USDC |
0.3451 USDC |
0.3554 USDC |
0.3451 USDC |
| 2024-07-18 |
0.3494 USDC |
7,261.5662 |
0.3466 USDC |
0.3337 USDC |
0.3541 USDC |
0.3337 USDC |
| 2024-07-17 |
0.3734 USDC |
73,293.2281 |
0.3544 USDC |
0.3473 USDC |
0.3943 USDC |
0.3785 USDC |
| 2024-07-16 |
0.3554 USDC |
27,266.7803 |
0.3553 USDC |
0.3529 USDC |
0.3625 USDC |
0.3618 USDC |
| 2024-07-10 |
0.3205 USDC |
24.9800 |
0.3205 USDC |
0.3205 USDC |
0.3205 USDC |
0.3205 USDC |
| 2024-07-09 |
0.3180 USDC |
225.7632 |
0.3167 USDC |
0.3167 USDC |
0.3215 USDC |
0.3215 USDC |
| 2024-07-08 |
0.3112 USDC |
56,581.9766 |
0.3136 USDC |
0.3090 USDC |
0.3552 USDC |
0.3552 USDC |
| 2024-07-07 |
0.3136 USDC |
27.2403 |
0.3234 USDC |
0.3023 USDC |
0.3234 USDC |
0.3023 USDC |
| 2024-07-06 |
0.3007 USDC |
3,800.5154 |
0.3007 USDC |
0.3007 USDC |
0.3007 USDC |
0.3007 USDC |
| 2024-07-05 |
0.2808 USDC |
1,652.2063 |
0.2643 USDC |
0.2501 USDC |
0.3547 USDC |
0.2616 USDC |
| 2024-07-04 |
0.3060 USDC |
789.9878 |
0.3544 USDC |
0.2932 USDC |
0.3544 USDC |
0.2932 USDC |
| 2024-07-03 |
0.3354 USDC |
1,899.1353 |
0.3337 USDC |
0.3337 USDC |
0.3359 USDC |
0.3354 USDC |
| 2024-07-02 |
0.3466 USDC |
253.6411 |
0.3465 USDC |
0.3465 USDC |
0.3466 USDC |
0.3466 USDC |
| 2024-07-01 |
0.3552 USDC |
2,069.6505 |
0.3532 USDC |
0.3532 USDC |
0.3575 USDC |
0.3552 USDC |
| 2024-06-30 |
0.3409 USDC |
2,881.3345 |
0.3337 USDC |
0.3337 USDC |
0.3430 USDC |
0.3429 USDC |
| 2024-06-29 |
0.3497 USDC |
984.0959 |
0.3703 USDC |
0.3350 USDC |
0.3779 USDC |
0.3350 USDC |
| 2024-06-28 |
0.3578 USDC |
383.3362 |
0.3578 USDC |
0.3578 USDC |
0.3578 USDC |
0.3578 USDC |
| 2024-06-27 |
0.3514 USDC |
286.3020 |
0.3515 USDC |
0.3514 USDC |
0.3515 USDC |
0.3514 USDC |
| 2024-06-26 |
0.3643 USDC |
60.8642 |
0.3643 USDC |
0.3643 USDC |
0.3643 USDC |
0.3643 USDC |
| 2024-06-25 |
0.3756 USDC |
5,387.3509 |
0.3633 USDC |
0.3633 USDC |
0.3785 USDC |
0.3745 USDC |
| 2024-06-24 |
0.3494 USDC |
9,126.2864 |
0.3858 USDC |
0.3431 USDC |
0.3858 USDC |
0.3492 USDC |
| 2024-06-22 |
0.3648 USDC |
1,025.1063 |
0.3647 USDC |
0.3647 USDC |
0.3674 USDC |
0.3674 USDC |
| 2024-06-21 |
0.3681 USDC |
637.6600 |
0.3681 USDC |
0.3681 USDC |
0.3681 USDC |
0.3681 USDC |
| 2024-06-20 |
0.3768 USDC |
1,130.5975 |
0.3746 USDC |
0.3704 USDC |
0.3798 USDC |
0.3704 USDC |
| 2024-06-19 |
0.3729 USDC |
2,282.9527 |
0.3756 USDC |
0.3602 USDC |
0.3786 USDC |
0.3602 USDC |
| 2024-06-18 |
0.3854 USDC |
30,567.3837 |
0.3742 USDC |
0.3549 USDC |
0.4243 USDC |
0.3599 USDC |
| 2024-06-17 |
0.3943 USDC |
53,952.0148 |
0.4259 USDC |
0.3677 USDC |
0.4286 USDC |
0.3771 USDC |
| 2024-06-16 |
0.4288 USDC |
2,651.7766 |
0.4259 USDC |
0.4259 USDC |
0.4383 USDC |
0.4280 USDC |
| 2024-06-15 |
0.4315 USDC |
881.1536 |
0.4319 USDC |
0.4259 USDC |
0.4383 USDC |
0.4288 USDC |
| 2024-06-14 |
0.4397 USDC |
20,428.1769 |
0.4319 USDC |
0.4088 USDC |
0.4495 USDC |
0.4088 USDC |
| 2024-06-13 |
0.4468 USDC |
2,285.5541 |
0.4590 USDC |
0.4243 USDC |
0.4590 USDC |
0.4243 USDC |
| 2024-06-12 |
0.4593 USDC |
12,814.6122 |
0.4319 USDC |
0.4259 USDC |
0.4710 USDC |
0.4576 USDC |
| 2024-06-11 |
0.4350 USDC |
4,308.5154 |
0.4446 USDC |
0.4259 USDC |
0.4446 USDC |
0.4259 USDC |
| 2024-06-10 |
0.4423 USDC |
2,038.7889 |
0.4422 USDC |
0.4320 USDC |
0.4511 USDC |
0.4383 USDC |
| 2024-06-09 |
0.4361 USDC |
2,215.4339 |
0.4343 USDC |
0.4334 USDC |
0.4468 USDC |
0.4451 USDC |
| 2024-06-08 |
0.4473 USDC |
7,034.9870 |
0.4620 USDC |
0.4277 USDC |
0.4620 USDC |
0.4320 USDC |
| 2024-06-07 |
0.4751 USDC |
16,876.8327 |
0.4830 USDC |
0.4259 USDC |
0.4989 USDC |
0.4646 USDC |
| 2024-06-06 |
0.4901 USDC |
6,431.4767 |
0.5118 USDC |
0.4834 USDC |
0.5134 USDC |
0.4834 USDC |
| 2024-06-05 |
0.4991 USDC |
5,255.9170 |
0.4847 USDC |
0.4847 USDC |
0.5134 USDC |
0.5043 USDC |
| 2024-06-04 |
0.4673 USDC |
1,310.4372 |
0.4778 USDC |
0.4626 USDC |
0.4778 USDC |
0.4778 USDC |
| 2024-06-03 |
0.4859 USDC |
11,545.5555 |
0.4778 USDC |
0.4778 USDC |
0.4918 USDC |
0.4789 USDC |
| 2024-06-02 |
0.4945 USDC |
1,634.7736 |
0.4968 USDC |
0.4847 USDC |
0.4970 USDC |
0.4847 USDC |
| 2024-06-01 |
0.5005 USDC |
3,160.1590 |
0.5039 USDC |
0.4956 USDC |
0.5039 USDC |
0.4956 USDC |
| 2024-05-31 |
0.5074 USDC |
744.3509 |
0.5043 USDC |
0.4969 USDC |
0.5079 USDC |
0.5062 USDC |