Identifier on OKEx: GLM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-11 |
0.5641 USDC |
29,681.1580 |
0.5718 USDC |
0.5525 USDC |
0.5864 USDC |
0.5525 USDC |
| 2024-05-10 |
0.5918 USDC |
25,035.9076 |
0.5638 USDC |
0.5574 USDC |
0.6326 USDC |
0.5748 USDC |
| 2024-05-09 |
0.5676 USDC |
11,858.8778 |
0.5690 USDC |
0.5455 USDC |
0.5883 USDC |
0.5645 USDC |
| 2024-05-08 |
0.5599 USDC |
3,702.7561 |
0.5613 USDC |
0.5467 USDC |
0.5729 USDC |
0.5568 USDC |
| 2024-05-07 |
0.5945 USDC |
3,908.7147 |
0.5982 USDC |
0.5756 USDC |
0.6039 USDC |
0.5821 USDC |
| 2024-05-06 |
0.6083 USDC |
2,674.7772 |
0.6168 USDC |
0.5837 USDC |
0.6220 USDC |
0.5967 USDC |
| 2024-05-05 |
0.6186 USDC |
29,447.6524 |
0.5735 USDC |
0.5589 USDC |
0.6660 USDC |
0.6168 USDC |
| 2024-05-04 |
0.5463 USDC |
27,262.6111 |
0.4579 USDC |
0.4499 USDC |
0.5884 USDC |
0.5702 USDC |
| 2024-05-03 |
0.4652 USDC |
5,545.9597 |
0.4468 USDC |
0.4357 USDC |
0.5000 USDC |
0.4573 USDC |
| 2024-05-02 |
0.4515 USDC |
10,296.2695 |
0.4472 USDC |
0.4344 USDC |
0.5000 USDC |
0.4467 USDC |
| 2024-05-01 |
0.4674 USDC |
5,400.1988 |
0.4735 USDC |
0.4396 USDC |
0.4735 USDC |
0.4567 USDC |
| 2024-04-30 |
0.5108 USDC |
11,393.6975 |
0.5312 USDC |
0.4863 USDC |
0.5570 USDC |
0.4899 USDC |
| 2024-04-29 |
0.5542 USDC |
42,042.9482 |
0.5330 USDC |
0.4988 USDC |
0.6283 USDC |
0.5525 USDC |
| 2024-04-28 |
0.5323 USDC |
63,950.5178 |
0.4930 USDC |
0.4683 USDC |
0.5985 USDC |
0.5333 USDC |
| 2024-04-27 |
0.5201 USDC |
219,239.8935 |
0.3965 USDC |
0.3965 USDC |
0.9147 USDC |
0.4992 USDC |
| 2024-04-26 |
0.3852 USDC |
676.3933 |
0.3886 USDC |
0.3829 USDC |
0.3886 USDC |
0.3829 USDC |
| 2024-04-25 |
0.3806 USDC |
1,395.8652 |
0.3829 USDC |
0.3786 USDC |
0.3940 USDC |
0.3940 USDC |
| 2024-04-24 |
0.4100 USDC |
1,971.1110 |
0.4182 USDC |
0.3966 USDC |
0.4206 USDC |
0.3966 USDC |
| 2024-04-23 |
0.4208 USDC |
160.0836 |
0.4214 USDC |
0.4200 USDC |
0.4214 USDC |
0.4200 USDC |
| 2024-04-22 |
0.4295 USDC |
259.0258 |
0.4293 USDC |
0.4230 USDC |
0.4322 USDC |
0.4230 USDC |
| 2024-04-21 |
0.3958 USDC |
957.5269 |
0.3994 USDC |
0.3861 USDC |
0.3994 USDC |
0.3861 USDC |
| 2024-04-20 |
0.4019 USDC |
662.7952 |
0.3914 USDC |
0.3914 USDC |
0.4032 USDC |
0.4023 USDC |
| 2024-04-19 |
0.3741 USDC |
3,891.1730 |
0.3652 USDC |
0.3417 USDC |
0.3789 USDC |
0.3789 USDC |
| 2024-04-18 |
0.3582 USDC |
11,742.7601 |
0.3566 USDC |
0.3468 USDC |
0.3603 USDC |
0.3596 USDC |
| 2024-04-17 |
0.3579 USDC |
103,013.7442 |
0.3633 USDC |
0.3476 USDC |
0.3633 USDC |
0.3507 USDC |
| 2024-04-16 |
0.3645 USDC |
1,089.1398 |
0.3566 USDC |
0.3566 USDC |
0.3780 USDC |
0.3578 USDC |
| 2024-04-15 |
0.3930 USDC |
7,486.4534 |
0.3878 USDC |
0.3870 USDC |
0.3981 USDC |
0.3870 USDC |
| 2024-04-14 |
0.3835 USDC |
57,093.1259 |
0.3409 USDC |
0.3408 USDC |
0.3928 USDC |
0.3926 USDC |
| 2024-04-13 |
0.3934 USDC |
13,774.4103 |
0.4148 USDC |
0.3217 USDC |
0.4148 USDC |
0.3444 USDC |
| 2024-04-12 |
0.4406 USDC |
32,789.7415 |
0.5180 USDC |
0.3874 USDC |
0.5180 USDC |
0.4192 USDC |
| 2024-04-11 |
0.5119 USDC |
453.1521 |
0.5000 USDC |
0.5000 USDC |
0.5120 USDC |
0.5120 USDC |