Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-15 |
0.4166 USDT |
296,668.4581 |
0.4153 USDT |
0.4050 USDT |
0.4281 USDT |
0.4251 USDT |
| 2024-12-14 |
0.4242 USDT |
197,866.7624 |
0.4370 USDT |
0.4082 USDT |
0.4383 USDT |
0.4171 USDT |
| 2024-12-13 |
0.4328 USDT |
372,233.8534 |
0.4394 USDT |
0.4230 USDT |
0.4417 USDT |
0.4370 USDT |
| 2024-12-12 |
0.4428 USDT |
1,248,344.5953 |
0.4371 USDT |
0.4290 USDT |
0.4517 USDT |
0.4393 USDT |
| 2024-12-11 |
0.4154 USDT |
950,805.3389 |
0.4078 USDT |
0.3874 USDT |
0.4380 USDT |
0.4374 USDT |
| 2024-12-10 |
0.3936 USDT |
1,239,480.2460 |
0.4211 USDT |
0.3665 USDT |
0.4286 USDT |
0.4078 USDT |
| 2024-12-09 |
0.4259 USDT |
2,645,526.3943 |
0.5113 USDT |
0.3636 USDT |
0.5113 USDT |
0.4227 USDT |
| 2024-12-08 |
0.5067 USDT |
529,972.1341 |
0.5174 USDT |
0.4963 USDT |
0.5203 USDT |
0.5122 USDT |
| 2024-12-07 |
0.5179 USDT |
993,166.2665 |
0.5329 USDT |
0.5092 USDT |
0.5335 USDT |
0.5175 USDT |
| 2024-12-06 |
0.5194 USDT |
2,685,909.4989 |
0.5046 USDT |
0.4952 USDT |
0.5328 USDT |
0.5328 USDT |
| 2024-12-05 |
0.5160 USDT |
4,156,002.0362 |
0.5146 USDT |
0.4864 USDT |
0.5442 USDT |
0.5036 USDT |
| 2024-12-04 |
0.5166 USDT |
3,089,980.3366 |
0.5017 USDT |
0.4872 USDT |
0.5347 USDT |
0.5140 USDT |
| 2024-12-03 |
0.4774 USDT |
3,932,159.1024 |
0.4828 USDT |
0.4470 USDT |
0.5076 USDT |
0.5015 USDT |
| 2024-12-02 |
0.4692 USDT |
1,373,982.5028 |
0.4980 USDT |
0.4497 USDT |
0.4992 USDT |
0.4831 USDT |
| 2024-12-01 |
0.4878 USDT |
1,569,756.6584 |
0.4975 USDT |
0.4747 USDT |
0.5012 USDT |
0.4975 USDT |
| 2024-11-30 |
0.4978 USDT |
1,793,216.9063 |
0.4952 USDT |
0.4873 USDT |
0.5145 USDT |
0.4969 USDT |
| 2024-11-29 |
0.4925 USDT |
3,366,366.4872 |
0.4708 USDT |
0.4652 USDT |
0.5276 USDT |
0.4946 USDT |
| 2024-11-28 |
0.4680 USDT |
1,676,000.1631 |
0.4861 USDT |
0.4581 USDT |
0.4861 USDT |
0.4709 USDT |
| 2024-11-27 |
0.4878 USDT |
8,237,484.3930 |
0.4954 USDT |
0.4703 USDT |
0.5281 USDT |
0.4867 USDT |
| 2024-11-26 |
0.5805 USDT |
32,841,381.0408 |
0.4630 USDT |
0.4612 USDT |
0.6693 USDT |
0.4957 USDT |
| 2024-11-25 |
0.4748 USDT |
17,850,901.6202 |
0.4155 USDT |
0.4100 USDT |
0.5270 USDT |
0.4633 USDT |
| 2024-11-24 |
0.3901 USDT |
2,919,909.4433 |
0.3826 USDT |
0.3676 USDT |
0.4156 USDT |
0.4153 USDT |
| 2024-11-23 |
0.3766 USDT |
1,540,522.6755 |
0.3700 USDT |
0.3653 USDT |
0.3924 USDT |
0.3828 USDT |
| 2024-11-22 |
0.3607 USDT |
1,497,059.2779 |
0.3591 USDT |
0.3471 USDT |
0.3717 USDT |
0.3715 USDT |
| 2024-11-21 |
0.3528 USDT |
702,880.9918 |
0.3457 USDT |
0.3356 USDT |
0.3641 USDT |
0.3598 USDT |
| 2024-11-20 |
0.3512 USDT |
893,607.3636 |
0.3666 USDT |
0.3380 USDT |
0.3666 USDT |
0.3461 USDT |
| 2024-11-19 |
0.3834 USDT |
3,546,790.4882 |
0.3697 USDT |
0.3562 USDT |
0.4038 USDT |
0.3667 USDT |
| 2024-11-18 |
0.3596 USDT |
1,166,920.0933 |
0.3421 USDT |
0.3401 USDT |
0.3779 USDT |
0.3716 USDT |
| 2024-11-17 |
0.3498 USDT |
784,320.5398 |
0.3644 USDT |
0.3334 USDT |
0.3646 USDT |
0.3412 USDT |
| 2024-11-16 |
0.3506 USDT |
867,280.9870 |
0.3409 USDT |
0.3385 USDT |
0.3644 USDT |
0.3644 USDT |
| 2024-11-15 |
0.3265 USDT |
447,572.4581 |
0.3210 USDT |
0.3107 USDT |
0.3418 USDT |
0.3409 USDT |
| 2024-11-14 |
0.3329 USDT |
1,124,399.0660 |
0.3453 USDT |
0.3155 USDT |
0.3526 USDT |
0.3213 USDT |
| 2024-11-13 |
0.3453 USDT |
2,543,590.3696 |
0.3537 USDT |
0.3253 USDT |
0.3740 USDT |
0.3466 USDT |
| 2024-11-12 |
0.3488 USDT |
2,737,250.5727 |
0.3517 USDT |
0.3258 USDT |
0.3740 USDT |
0.3538 USDT |
| 2024-11-11 |
0.3413 USDT |
1,332,992.8436 |
0.3343 USDT |
0.3241 USDT |
0.3518 USDT |
0.3513 USDT |
| 2024-11-10 |
0.3309 USDT |
1,478,095.9053 |
0.3217 USDT |
0.3157 USDT |
0.3443 USDT |
0.3352 USDT |
| 2024-11-09 |
0.3154 USDT |
406,837.4611 |
0.3145 USDT |
0.3071 USDT |
0.3218 USDT |
0.3215 USDT |
| 2024-11-08 |
0.3076 USDT |
497,708.8786 |
0.3101 USDT |
0.3004 USDT |
0.3143 USDT |
0.3143 USDT |
| 2024-11-07 |
0.3080 USDT |
638,548.1840 |
0.3081 USDT |
0.3029 USDT |
0.3146 USDT |
0.3087 USDT |
| 2024-11-06 |
0.2994 USDT |
835,917.9344 |
0.2827 USDT |
0.2824 USDT |
0.3103 USDT |
0.3079 USDT |
| 2024-11-05 |
0.2814 USDT |
195,648.2661 |
0.2719 USDT |
0.2711 USDT |
0.2888 USDT |
0.2826 USDT |
| 2024-11-04 |
0.2730 USDT |
274,332.7463 |
0.2753 USDT |
0.2639 USDT |
0.2790 USDT |
0.2715 USDT |
| 2024-11-03 |
0.2762 USDT |
553,078.8934 |
0.2863 USDT |
0.2677 USDT |
0.2874 USDT |
0.2760 USDT |
| 2024-11-02 |
0.2961 USDT |
825,667.4670 |
0.2939 USDT |
0.2836 USDT |
0.3040 USDT |
0.2862 USDT |
| 2024-11-01 |
0.2946 USDT |
1,605,262.1169 |
0.2968 USDT |
0.2893 USDT |
0.3024 USDT |
0.2935 USDT |
| 2024-10-31 |
0.3044 USDT |
235,807.1984 |
0.3157 USDT |
0.2949 USDT |
0.3164 USDT |
0.2968 USDT |
| 2024-10-30 |
0.3167 USDT |
194,780.4981 |
0.3210 USDT |
0.3138 USDT |
0.3210 USDT |
0.3163 USDT |
| 2024-10-29 |
0.3170 USDT |
300,724.0307 |
0.3104 USDT |
0.3096 USDT |
0.3242 USDT |
0.3214 USDT |
| 2024-10-28 |
0.3053 USDT |
494,682.5194 |
0.3109 USDT |
0.2985 USDT |
0.3149 USDT |
0.3104 USDT |
| 2024-10-27 |
0.3067 USDT |
191,675.3935 |
0.3055 USDT |
0.3028 USDT |
0.3123 USDT |
0.3107 USDT |