Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-30 |
0.2711 USDT |
950,656.3454 |
0.2741 USDT |
0.2688 USDT |
0.2741 USDT |
0.2713 USDT |
| 2022-10-29 |
0.2731 USDT |
842,492.9583 |
0.2701 USDT |
0.2698 USDT |
0.2759 USDT |
0.2742 USDT |
| 2022-10-28 |
0.2671 USDT |
692,194.7805 |
0.2689 USDT |
0.2620 USDT |
0.2707 USDT |
0.2703 USDT |
| 2022-10-27 |
0.2714 USDT |
749,512.4256 |
0.2741 USDT |
0.2666 USDT |
0.2741 USDT |
0.2688 USDT |
| 2022-10-26 |
0.2728 USDT |
1,569,361.0799 |
0.2650 USDT |
0.2642 USDT |
0.2853 USDT |
0.2742 USDT |
| 2022-10-25 |
0.2612 USDT |
1,284,864.0862 |
0.2594 USDT |
0.2561 USDT |
0.2675 USDT |
0.2646 USDT |
| 2022-10-24 |
0.2560 USDT |
584,930.8278 |
0.2588 USDT |
0.2519 USDT |
0.2606 USDT |
0.2596 USDT |
| 2022-10-23 |
0.2558 USDT |
1,284,811.1618 |
0.2549 USDT |
0.2517 USDT |
0.2639 USDT |
0.2593 USDT |
| 2022-10-22 |
0.2551 USDT |
695,149.8966 |
0.2557 USDT |
0.2531 USDT |
0.2592 USDT |
0.2554 USDT |
| 2022-10-21 |
0.2535 USDT |
1,499,623.8110 |
0.2554 USDT |
0.2457 USDT |
0.2643 USDT |
0.2560 USDT |
| 2022-10-20 |
0.2550 USDT |
1,287,441.0347 |
0.2611 USDT |
0.2511 USDT |
0.2629 USDT |
0.2548 USDT |
| 2022-10-19 |
0.2664 USDT |
1,890,428.9877 |
0.2622 USDT |
0.2596 USDT |
0.2764 USDT |
0.2616 USDT |
| 2022-10-18 |
0.2713 USDT |
2,186,607.2416 |
0.2660 USDT |
0.2579 USDT |
0.2828 USDT |
0.2620 USDT |
| 2022-10-17 |
0.2688 USDT |
8,609,859.4127 |
0.2519 USDT |
0.2423 USDT |
0.2999 USDT |
0.2659 USDT |
| 2022-10-16 |
0.2512 USDT |
663,408.7028 |
0.2519 USDT |
0.2499 USDT |
0.2543 USDT |
0.2520 USDT |
| 2022-10-15 |
0.2537 USDT |
824,801.7417 |
0.2579 USDT |
0.2505 USDT |
0.2579 USDT |
0.2513 USDT |
| 2022-10-14 |
0.2538 USDT |
1,152,878.4587 |
0.2503 USDT |
0.2494 USDT |
0.2587 USDT |
0.2583 USDT |
| 2022-10-13 |
0.2431 USDT |
1,694,358.4512 |
0.2551 USDT |
0.2316 USDT |
0.2551 USDT |
0.2501 USDT |
| 2022-10-12 |
0.2548 USDT |
1,002,257.1748 |
0.2558 USDT |
0.2530 USDT |
0.2571 USDT |
0.2555 USDT |
| 2022-10-11 |
0.2571 USDT |
781,464.9829 |
0.2644 USDT |
0.2538 USDT |
0.2644 USDT |
0.2558 USDT |
| 2022-10-10 |
0.2712 USDT |
1,236,758.3567 |
0.2687 USDT |
0.2645 USDT |
0.2818 USDT |
0.2650 USDT |
| 2022-10-09 |
0.2678 USDT |
462,879.6447 |
0.2737 USDT |
0.2645 USDT |
0.2737 USDT |
0.2688 USDT |
| 2022-10-08 |
0.2802 USDT |
2,693,239.7617 |
0.2683 USDT |
0.2679 USDT |
0.2980 USDT |
0.2736 USDT |
| 2022-10-07 |
0.2687 USDT |
3,101,174.5089 |
0.2648 USDT |
0.2609 USDT |
0.2782 USDT |
0.2694 USDT |
| 2022-10-06 |
0.2664 USDT |
2,233,889.1827 |
0.2654 USDT |
0.2641 USDT |
0.2696 USDT |
0.2650 USDT |
| 2022-10-05 |
0.2634 USDT |
932,612.6224 |
0.2674 USDT |
0.2600 USDT |
0.2674 USDT |
0.2657 USDT |
| 2022-10-04 |
0.2638 USDT |
1,438,247.7939 |
0.2626 USDT |
0.2598 USDT |
0.2671 USDT |
0.2670 USDT |
| 2022-10-03 |
0.2620 USDT |
1,487,017.6008 |
0.2586 USDT |
0.2561 USDT |
0.2729 USDT |
0.2626 USDT |
| 2022-10-02 |
0.2683 USDT |
1,964,400.6282 |
0.2768 USDT |
0.2583 USDT |
0.2790 USDT |
0.2587 USDT |
| 2022-10-01 |
0.2808 USDT |
12,585,598.4503 |
0.2607 USDT |
0.2591 USDT |
0.3051 USDT |
0.2764 USDT |
| 2022-09-30 |
0.2609 USDT |
1,107,357.2302 |
0.2644 USDT |
0.2580 USDT |
0.2644 USDT |
0.2607 USDT |
| 2022-09-29 |
0.2611 USDT |
1,472,552.2990 |
0.2645 USDT |
0.2564 USDT |
0.2663 USDT |
0.2645 USDT |
| 2022-09-28 |
0.2606 USDT |
1,294,586.8251 |
0.2644 USDT |
0.2563 USDT |
0.2648 USDT |
0.2644 USDT |
| 2022-09-27 |
0.2710 USDT |
2,508,648.7707 |
0.2690 USDT |
0.2601 USDT |
0.2775 USDT |
0.2656 USDT |
| 2022-09-26 |
0.2687 USDT |
3,505,374.4230 |
0.2692 USDT |
0.2563 USDT |
0.2759 USDT |
0.2694 USDT |
| 2022-09-25 |
0.2723 USDT |
1,870,103.1306 |
0.2765 USDT |
0.2670 USDT |
0.2809 USDT |
0.2695 USDT |
| 2022-09-24 |
0.2772 USDT |
1,931,903.3031 |
0.2770 USDT |
0.2722 USDT |
0.2846 USDT |
0.2765 USDT |
| 2022-09-23 |
0.2772 USDT |
2,793,366.4571 |
0.2813 USDT |
0.2682 USDT |
0.2875 USDT |
0.2774 USDT |
| 2022-09-22 |
0.2764 USDT |
1,719,553.9405 |
0.2735 USDT |
0.2688 USDT |
0.2819 USDT |
0.2813 USDT |
| 2022-09-21 |
0.2812 USDT |
4,697,100.9691 |
0.2778 USDT |
0.2650 USDT |
0.2979 USDT |
0.2730 USDT |
| 2022-09-20 |
0.2804 USDT |
3,742,372.9703 |
0.2911 USDT |
0.2741 USDT |
0.2912 USDT |
0.2775 USDT |
| 2022-09-19 |
0.2855 USDT |
10,106,186.2500 |
0.2723 USDT |
0.2672 USDT |
0.3038 USDT |
0.2911 USDT |
| 2022-09-18 |
0.2899 USDT |
5,117,670.0037 |
0.3049 USDT |
0.2687 USDT |
0.3083 USDT |
0.2721 USDT |
| 2022-09-17 |
0.3054 USDT |
6,542,795.5347 |
0.3036 USDT |
0.2958 USDT |
0.3150 USDT |
0.3044 USDT |
| 2022-09-16 |
0.3087 USDT |
16,918,844.4123 |
0.3328 USDT |
0.2905 USDT |
0.3572 USDT |
0.3036 USDT |
| 2022-09-15 |
0.3607 USDT |
11,236,928.7694 |
0.3088 USDT |
0.2907 USDT |
0.3993 USDT |
0.3328 USDT |
| 2022-09-14 |
0.3176 USDT |
3,621,451.9992 |
0.3445 USDT |
0.3034 USDT |
0.3469 USDT |
0.3094 USDT |
| 2022-09-13 |
0.3570 USDT |
9,307,584.5419 |
0.4088 USDT |
0.3270 USDT |
0.4155 USDT |
0.3440 USDT |
| 2022-09-12 |
0.4417 USDT |
26,647,310.2345 |
0.3301 USDT |
0.3140 USDT |
0.5500 USDT |
0.4089 USDT |
| 2022-09-11 |
0.3283 USDT |
17,982,328.2780 |
0.2803 USDT |
0.2746 USDT |
0.4125 USDT |
0.3294 USDT |