Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-10 |
0.2834 USDT |
6,525,775.8283 |
0.2765 USDT |
0.2697 USDT |
0.3075 USDT |
0.2806 USDT |
| 2022-09-09 |
0.2943 USDT |
13,424,345.6917 |
0.2982 USDT |
0.2693 USDT |
0.3331 USDT |
0.2765 USDT |
| 2022-09-08 |
0.3212 USDT |
28,192,272.9869 |
0.2305 USDT |
0.2278 USDT |
0.4340 USDT |
0.2987 USDT |
| 2022-09-07 |
0.2234 USDT |
1,312,743.6568 |
0.2238 USDT |
0.2180 USDT |
0.2323 USDT |
0.2302 USDT |
| 2022-09-06 |
0.2326 USDT |
1,125,022.7313 |
0.2358 USDT |
0.2218 USDT |
0.2389 USDT |
0.2238 USDT |
| 2022-09-05 |
0.2346 USDT |
1,209,960.7176 |
0.2386 USDT |
0.2322 USDT |
0.2395 USDT |
0.2361 USDT |
| 2022-09-04 |
0.2373 USDT |
1,109,264.9756 |
0.2382 USDT |
0.2338 USDT |
0.2399 USDT |
0.2385 USDT |
| 2022-09-03 |
0.2382 USDT |
870,211.4698 |
0.2409 USDT |
0.2367 USDT |
0.2409 USDT |
0.2380 USDT |
| 2022-09-02 |
0.2428 USDT |
2,169,946.3163 |
0.2418 USDT |
0.2383 USDT |
0.2537 USDT |
0.2411 USDT |
| 2022-09-01 |
0.2390 USDT |
1,817,678.8774 |
0.2448 USDT |
0.2348 USDT |
0.2451 USDT |
0.2428 USDT |
| 2022-08-31 |
0.2460 USDT |
1,151,515.8287 |
0.2436 USDT |
0.2424 USDT |
0.2491 USDT |
0.2451 USDT |
| 2022-08-30 |
0.2452 USDT |
1,687,135.3742 |
0.2490 USDT |
0.2390 USDT |
0.2507 USDT |
0.2433 USDT |
| 2022-08-29 |
0.2447 USDT |
4,612,475.5938 |
0.2352 USDT |
0.2326 USDT |
0.2551 USDT |
0.2491 USDT |
| 2022-08-28 |
0.2456 USDT |
2,217,967.2461 |
0.2420 USDT |
0.2351 USDT |
0.2561 USDT |
0.2352 USDT |
| 2022-08-27 |
0.2403 USDT |
1,437,047.2383 |
0.2425 USDT |
0.2353 USDT |
0.2470 USDT |
0.2426 USDT |
| 2022-08-26 |
0.2537 USDT |
1,795,167.8513 |
0.2617 USDT |
0.2421 USDT |
0.2644 USDT |
0.2427 USDT |
| 2022-08-25 |
0.2607 USDT |
2,476,992.5412 |
0.2563 USDT |
0.2549 USDT |
0.2676 USDT |
0.2619 USDT |
| 2022-08-24 |
0.2561 USDT |
1,674,847.1926 |
0.2568 USDT |
0.2500 USDT |
0.2626 USDT |
0.2564 USDT |
| 2022-08-23 |
0.2531 USDT |
1,588,210.1106 |
0.2545 USDT |
0.2465 USDT |
0.2583 USDT |
0.2570 USDT |
| 2022-08-22 |
0.2521 USDT |
2,095,014.4449 |
0.2615 USDT |
0.2443 USDT |
0.2616 USDT |
0.2551 USDT |
| 2022-08-21 |
0.2607 USDT |
3,223,037.2329 |
0.2544 USDT |
0.2526 USDT |
0.2680 USDT |
0.2618 USDT |
| 2022-08-20 |
0.2561 USDT |
1,900,967.1901 |
0.2515 USDT |
0.2510 USDT |
0.2632 USDT |
0.2541 USDT |
| 2022-08-19 |
0.2664 USDT |
4,100,752.8437 |
0.2884 USDT |
0.2510 USDT |
0.2884 USDT |
0.2512 USDT |
| 2022-08-18 |
0.2946 USDT |
5,728,428.5657 |
0.2922 USDT |
0.2844 USDT |
0.3120 USDT |
0.2882 USDT |
| 2022-08-17 |
0.2981 USDT |
2,778,252.2495 |
0.2992 USDT |
0.2836 USDT |
0.3156 USDT |
0.2922 USDT |
| 2022-08-16 |
0.2973 USDT |
5,555,755.4748 |
0.2843 USDT |
0.2782 USDT |
0.3130 USDT |
0.2995 USDT |
| 2022-08-15 |
0.2918 USDT |
4,511,088.4976 |
0.2856 USDT |
0.2801 USDT |
0.3168 USDT |
0.2846 USDT |
| 2022-08-14 |
0.2951 USDT |
3,781,411.1772 |
0.2881 USDT |
0.2836 USDT |
0.3146 USDT |
0.2858 USDT |
| 2022-08-13 |
0.2913 USDT |
1,473,881.9393 |
0.2963 USDT |
0.2874 USDT |
0.2963 USDT |
0.2880 USDT |
| 2022-08-12 |
0.2946 USDT |
3,791,730.9804 |
0.3039 USDT |
0.2886 USDT |
0.3041 USDT |
0.2966 USDT |
| 2022-08-11 |
0.3480 USDT |
19,162,004.7528 |
0.2715 USDT |
0.2715 USDT |
0.4256 USDT |
0.3046 USDT |
| 2022-08-10 |
0.2638 USDT |
529,169.7462 |
0.2589 USDT |
0.2528 USDT |
0.2714 USDT |
0.2713 USDT |
| 2022-08-09 |
0.2653 USDT |
792,021.1738 |
0.2735 USDT |
0.2547 USDT |
0.2735 USDT |
0.2596 USDT |
| 2022-08-08 |
0.2733 USDT |
592,434.3279 |
0.2711 USDT |
0.2673 USDT |
0.2761 USDT |
0.2737 USDT |
| 2022-08-07 |
0.2693 USDT |
409,716.2559 |
0.2705 USDT |
0.2671 USDT |
0.2720 USDT |
0.2713 USDT |
| 2022-08-06 |
0.2716 USDT |
386,583.7182 |
0.2721 USDT |
0.2699 USDT |
0.2737 USDT |
0.2711 USDT |
| 2022-08-05 |
0.2653 USDT |
396,589.2642 |
0.2608 USDT |
0.2606 USDT |
0.2722 USDT |
0.2722 USDT |
| 2022-08-04 |
0.2602 USDT |
349,939.1115 |
0.2591 USDT |
0.2577 USDT |
0.2631 USDT |
0.2612 USDT |
| 2022-08-03 |
0.2600 USDT |
450,977.1995 |
0.2620 USDT |
0.2535 USDT |
0.2687 USDT |
0.2604 USDT |
| 2022-08-02 |
0.2630 USDT |
1,037,302.8972 |
0.2774 USDT |
0.2548 USDT |
0.2801 USDT |
0.2634 USDT |
| 2022-08-01 |
0.2710 USDT |
950,876.3631 |
0.2641 USDT |
0.2633 USDT |
0.2776 USDT |
0.2776 USDT |
| 2022-07-31 |
0.2627 USDT |
1,058,639.9400 |
0.2560 USDT |
0.2520 USDT |
0.2769 USDT |
0.2640 USDT |
| 2022-07-30 |
0.2585 USDT |
516,320.6712 |
0.2514 USDT |
0.2508 USDT |
0.2636 USDT |
0.2563 USDT |
| 2022-07-29 |
0.2513 USDT |
705,517.2482 |
0.2542 USDT |
0.2448 USDT |
0.2560 USDT |
0.2514 USDT |
| 2022-07-28 |
0.2489 USDT |
672,110.7135 |
0.2492 USDT |
0.2434 USDT |
0.2560 USDT |
0.2540 USDT |
| 2022-07-27 |
0.2405 USDT |
787,881.5182 |
0.2373 USDT |
0.2340 USDT |
0.2495 USDT |
0.2493 USDT |
| 2022-07-26 |
0.2348 USDT |
994,951.7419 |
0.2311 USDT |
0.2256 USDT |
0.2457 USDT |
0.2371 USDT |
| 2022-07-25 |
0.2398 USDT |
430,430.6345 |
0.2519 USDT |
0.2308 USDT |
0.2521 USDT |
0.2317 USDT |
| 2022-07-24 |
0.2527 USDT |
717,294.3491 |
0.2536 USDT |
0.2505 USDT |
0.2567 USDT |
0.2517 USDT |
| 2022-07-23 |
0.2526 USDT |
471,551.4021 |
0.2563 USDT |
0.2466 USDT |
0.2566 USDT |
0.2542 USDT |