Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-06 |
0.2447 USDT |
719,622.2337 |
0.2497 USDT |
0.2408 USDT |
0.2537 USDT |
0.2436 USDT |
| 2023-03-05 |
0.2494 USDT |
469,677.7097 |
0.2515 USDT |
0.2456 USDT |
0.2526 USDT |
0.2498 USDT |
| 2023-03-04 |
0.2531 USDT |
834,720.0841 |
0.2480 USDT |
0.2462 USDT |
0.2700 USDT |
0.2518 USDT |
| 2023-03-03 |
0.2484 USDT |
520,919.8143 |
0.2677 USDT |
0.2408 USDT |
0.2681 USDT |
0.2480 USDT |
| 2023-03-02 |
0.2657 USDT |
456,448.1035 |
0.2745 USDT |
0.2623 USDT |
0.2747 USDT |
0.2678 USDT |
| 2023-03-01 |
0.2694 USDT |
1,068,817.6720 |
0.2667 USDT |
0.2629 USDT |
0.2758 USDT |
0.2744 USDT |
| 2023-02-28 |
0.2689 USDT |
718,944.7489 |
0.2713 USDT |
0.2646 USDT |
0.2726 USDT |
0.2667 USDT |
| 2023-02-27 |
0.2701 USDT |
225,895.0838 |
0.2768 USDT |
0.2654 USDT |
0.2768 USDT |
0.2713 USDT |
| 2023-02-26 |
0.2720 USDT |
995,318.1888 |
0.2758 USDT |
0.2669 USDT |
0.2781 USDT |
0.2780 USDT |
| 2023-02-25 |
0.2754 USDT |
838,132.6593 |
0.2824 USDT |
0.2684 USDT |
0.2927 USDT |
0.2760 USDT |
| 2023-02-24 |
0.2794 USDT |
580,816.5052 |
0.2720 USDT |
0.2680 USDT |
0.2909 USDT |
0.2826 USDT |
| 2023-02-23 |
0.2702 USDT |
481,639.0651 |
0.2734 USDT |
0.2653 USDT |
0.2765 USDT |
0.2724 USDT |
| 2023-02-22 |
0.2712 USDT |
707,801.4217 |
0.2793 USDT |
0.2621 USDT |
0.2877 USDT |
0.2743 USDT |
| 2023-02-21 |
0.2744 USDT |
1,434,919.9138 |
0.2749 USDT |
0.2604 USDT |
0.2927 USDT |
0.2795 USDT |
| 2023-02-20 |
0.2735 USDT |
972,919.8446 |
0.2623 USDT |
0.2529 USDT |
0.2812 USDT |
0.2751 USDT |
| 2023-02-19 |
0.2599 USDT |
286,709.6336 |
0.2643 USDT |
0.2575 USDT |
0.2659 USDT |
0.2621 USDT |
| 2023-02-18 |
0.2635 USDT |
296,828.7685 |
0.2652 USDT |
0.2589 USDT |
0.2657 USDT |
0.2644 USDT |
| 2023-02-17 |
0.2607 USDT |
516,920.0904 |
0.2523 USDT |
0.2499 USDT |
0.2676 USDT |
0.2666 USDT |
| 2023-02-16 |
0.2584 USDT |
465,334.1035 |
0.2578 USDT |
0.2513 USDT |
0.2643 USDT |
0.2522 USDT |
| 2023-02-15 |
0.2475 USDT |
999,971.6615 |
0.2417 USDT |
0.2382 USDT |
0.2582 USDT |
0.2573 USDT |
| 2023-02-14 |
0.2353 USDT |
487,204.0833 |
0.2357 USDT |
0.2297 USDT |
0.2432 USDT |
0.2426 USDT |
| 2023-02-13 |
0.2356 USDT |
288,037.7990 |
0.2432 USDT |
0.2275 USDT |
0.2449 USDT |
0.2365 USDT |
| 2023-02-12 |
0.2457 USDT |
472,734.7941 |
0.2480 USDT |
0.2417 USDT |
0.2487 USDT |
0.2435 USDT |
| 2023-02-11 |
0.2454 USDT |
702,324.6254 |
0.2458 USDT |
0.2437 USDT |
0.2485 USDT |
0.2485 USDT |
| 2023-02-10 |
0.2468 USDT |
406,818.7673 |
0.2466 USDT |
0.2394 USDT |
0.2556 USDT |
0.2458 USDT |
| 2023-02-09 |
0.2550 USDT |
571,542.0987 |
0.2644 USDT |
0.2416 USDT |
0.2674 USDT |
0.2472 USDT |
| 2023-02-08 |
0.2636 USDT |
801,477.3169 |
0.2592 USDT |
0.2550 USDT |
0.2691 USDT |
0.2651 USDT |
| 2023-02-07 |
0.2517 USDT |
633,584.4920 |
0.2526 USDT |
0.2454 USDT |
0.2615 USDT |
0.2595 USDT |
| 2023-02-06 |
0.2568 USDT |
127,158.7241 |
0.2576 USDT |
0.2500 USDT |
0.2622 USDT |
0.2531 USDT |
| 2023-02-05 |
0.2754 USDT |
1,447,192.7700 |
0.2654 USDT |
0.2506 USDT |
0.3152 USDT |
0.2580 USDT |
| 2023-02-04 |
0.2649 USDT |
709,058.6532 |
0.2535 USDT |
0.2535 USDT |
0.2748 USDT |
0.2670 USDT |
| 2023-02-03 |
0.2480 USDT |
221,202.9644 |
0.2432 USDT |
0.2423 USDT |
0.2534 USDT |
0.2534 USDT |
| 2023-02-02 |
0.2440 USDT |
138,367.4728 |
0.2409 USDT |
0.2402 USDT |
0.2473 USDT |
0.2439 USDT |
| 2023-02-01 |
0.2339 USDT |
598,599.1504 |
0.2343 USDT |
0.2229 USDT |
0.2419 USDT |
0.2410 USDT |
| 2023-01-31 |
0.2311 USDT |
413,620.0966 |
0.2304 USDT |
0.2274 USDT |
0.2349 USDT |
0.2340 USDT |
| 2023-01-30 |
0.2400 USDT |
440,003.5268 |
0.2490 USDT |
0.2283 USDT |
0.2490 USDT |
0.2318 USDT |
| 2023-01-29 |
0.2457 USDT |
195,380.9696 |
0.2459 USDT |
0.2414 USDT |
0.2495 USDT |
0.2494 USDT |
| 2023-01-28 |
0.2483 USDT |
488,907.8855 |
0.2477 USDT |
0.2383 USDT |
0.2615 USDT |
0.2476 USDT |
| 2023-01-27 |
0.2467 USDT |
562,466.9505 |
0.2371 USDT |
0.2343 USDT |
0.2617 USDT |
0.2473 USDT |
| 2023-01-26 |
0.2358 USDT |
1,015,116.6153 |
0.2393 USDT |
0.2333 USDT |
0.2393 USDT |
0.2383 USDT |
| 2023-01-25 |
0.2324 USDT |
300,910.0081 |
0.2281 USDT |
0.2223 USDT |
0.2395 USDT |
0.2394 USDT |
| 2023-01-24 |
0.2391 USDT |
478,735.1181 |
0.2356 USDT |
0.2225 USDT |
0.2532 USDT |
0.2280 USDT |
| 2023-01-23 |
0.2315 USDT |
378,434.3684 |
0.2296 USDT |
0.2284 USDT |
0.2360 USDT |
0.2357 USDT |
| 2023-01-22 |
0.2300 USDT |
396,276.3991 |
0.2306 USDT |
0.2262 USDT |
0.2333 USDT |
0.2297 USDT |
| 2023-01-21 |
0.2322 USDT |
349,226.1360 |
0.2316 USDT |
0.2283 USDT |
0.2377 USDT |
0.2303 USDT |
| 2023-01-20 |
0.2194 USDT |
219,244.3574 |
0.2201 USDT |
0.2163 USDT |
0.2308 USDT |
0.2308 USDT |
| 2023-01-19 |
0.2172 USDT |
649,165.9011 |
0.2105 USDT |
0.2090 USDT |
0.2267 USDT |
0.2202 USDT |
| 2023-01-18 |
0.2368 USDT |
1,471,954.1831 |
0.2254 USDT |
0.2106 USDT |
0.2568 USDT |
0.2106 USDT |
| 2023-01-17 |
0.2256 USDT |
307,660.7446 |
0.2284 USDT |
0.2216 USDT |
0.2288 USDT |
0.2256 USDT |
| 2023-01-16 |
0.2277 USDT |
428,518.5236 |
0.2250 USDT |
0.2182 USDT |
0.2383 USDT |
0.2280 USDT |