Identifier on OKEx: GLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-30 |
0.5176 USDC |
5,627.6922 |
0.5271 USDC |
0.5043 USDC |
0.5326 USDC |
0.5054 USDC |
| 2024-05-29 |
0.5279 USDC |
592.9156 |
0.5271 USDC |
0.5134 USDC |
0.5361 USDC |
0.5209 USDC |
| 2024-05-28 |
0.5140 USDC |
6,403.1250 |
0.5209 USDC |
0.5043 USDC |
0.5209 USDC |
0.5209 USDC |
| 2024-05-27 |
0.5219 USDC |
16,187.7790 |
0.5174 USDC |
0.5118 USDC |
0.5350 USDC |
0.5284 USDC |
| 2024-05-26 |
0.5187 USDC |
8,380.5468 |
0.5250 USDC |
0.5159 USDC |
0.5250 USDC |
0.5159 USDC |
| 2024-05-25 |
0.5255 USDC |
405.6004 |
0.5245 USDC |
0.5209 USDC |
0.5282 USDC |
0.5209 USDC |
| 2024-05-24 |
0.5157 USDC |
7,443.5012 |
0.5183 USDC |
0.5135 USDC |
0.5183 USDC |
0.5147 USDC |
| 2024-05-23 |
0.5189 USDC |
4,239.0562 |
0.5394 USDC |
0.5113 USDC |
0.5394 USDC |
0.5242 USDC |
| 2024-05-22 |
0.5492 USDC |
7,653.9470 |
0.5606 USDC |
0.5457 USDC |
0.5606 USDC |
0.5543 USDC |
| 2024-05-21 |
0.5633 USDC |
8,320.8213 |
0.5579 USDC |
0.5443 USDC |
0.5875 USDC |
0.5661 USDC |
| 2024-05-20 |
0.5276 USDC |
34,521.3548 |
0.5179 USDC |
0.5167 USDC |
0.5554 USDC |
0.5445 USDC |
| 2024-05-19 |
0.5178 USDC |
1,195.4894 |
0.5279 USDC |
0.5175 USDC |
0.5279 USDC |
0.5175 USDC |
| 2024-05-18 |
0.5419 USDC |
5,687.6033 |
0.5432 USDC |
0.5337 USDC |
0.5456 USDC |
0.5337 USDC |
| 2024-05-17 |
0.5352 USDC |
3,141.9181 |
0.5258 USDC |
0.5258 USDC |
0.5409 USDC |
0.5402 USDC |
| 2024-05-16 |
0.5497 USDC |
190.9892 |
0.5524 USDC |
0.5435 USDC |
0.5525 USDC |
0.5440 USDC |
| 2024-05-15 |
0.5296 USDC |
7,260.2436 |
0.5091 USDC |
0.5091 USDC |
0.5518 USDC |
0.5394 USDC |
| 2024-05-14 |
0.5047 USDC |
4,644.3707 |
0.5378 USDC |
0.4993 USDC |
0.5378 USDC |
0.4993 USDC |
| 2024-05-13 |
0.5319 USDC |
12,577.4639 |
0.5319 USDC |
0.5171 USDC |
0.5525 USDC |
0.5379 USDC |
| 2024-05-12 |
0.5420 USDC |
8,712.1176 |
0.5452 USDC |
0.5304 USDC |
0.5452 USDC |
0.5304 USDC |