Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-26 |
0.2214 USDT |
298,834.8039 |
0.2244 USDT |
0.2189 USDT |
0.2247 USDT |
0.2204 USDT |
| 2022-11-25 |
0.2195 USDT |
511,575.4367 |
0.2214 USDT |
0.2141 USDT |
0.2279 USDT |
0.2245 USDT |
| 2022-11-24 |
0.2161 USDT |
456,204.6609 |
0.2197 USDT |
0.2023 USDT |
0.2245 USDT |
0.2244 USDT |
| 2022-11-23 |
0.2132 USDT |
458,837.8659 |
0.2099 USDT |
0.2083 USDT |
0.2196 USDT |
0.2191 USDT |
| 2022-11-22 |
0.2007 USDT |
334,159.5379 |
0.2004 USDT |
0.1922 USDT |
0.2102 USDT |
0.2101 USDT |
| 2022-11-21 |
0.2000 USDT |
363,230.3046 |
0.2052 USDT |
0.1932 USDT |
0.2058 USDT |
0.2001 USDT |
| 2022-11-20 |
0.2186 USDT |
1,346,572.6650 |
0.2200 USDT |
0.2025 USDT |
0.2335 USDT |
0.2056 USDT |
| 2022-11-19 |
0.2159 USDT |
290,088.0565 |
0.2103 USDT |
0.2069 USDT |
0.2203 USDT |
0.2194 USDT |
| 2022-11-18 |
0.2090 USDT |
471,242.5325 |
0.2030 USDT |
0.2018 USDT |
0.2204 USDT |
0.2110 USDT |
| 2022-11-17 |
0.2028 USDT |
422,528.6049 |
0.2085 USDT |
0.1961 USDT |
0.2098 USDT |
0.2042 USDT |
| 2022-11-16 |
0.2112 USDT |
557,739.9665 |
0.2067 USDT |
0.2025 USDT |
0.2228 USDT |
0.2088 USDT |
| 2022-11-15 |
0.2054 USDT |
572,434.6892 |
0.1972 USDT |
0.1935 USDT |
0.2232 USDT |
0.2055 USDT |
| 2022-11-14 |
0.1877 USDT |
559,848.6781 |
0.1950 USDT |
0.1763 USDT |
0.1977 USDT |
0.1972 USDT |
| 2022-11-13 |
0.1984 USDT |
645,929.3313 |
0.2013 USDT |
0.1867 USDT |
0.2105 USDT |
0.1942 USDT |
| 2022-11-12 |
0.2020 USDT |
321,877.3875 |
0.2050 USDT |
0.1956 USDT |
0.2123 USDT |
0.2012 USDT |
| 2022-11-11 |
0.2039 USDT |
455,931.4342 |
0.2160 USDT |
0.1913 USDT |
0.2179 USDT |
0.2052 USDT |
| 2022-11-10 |
0.1940 USDT |
790,116.3138 |
0.1792 USDT |
0.1765 USDT |
0.2162 USDT |
0.2162 USDT |
| 2022-11-09 |
0.2112 USDT |
2,979,642.8299 |
0.2344 USDT |
0.1721 USDT |
0.2386 USDT |
0.1806 USDT |
| 2022-11-08 |
0.2470 USDT |
3,069,916.1317 |
0.2761 USDT |
0.2091 USDT |
0.2761 USDT |
0.2345 USDT |
| 2022-11-07 |
0.2754 USDT |
1,021,245.7763 |
0.2737 USDT |
0.2700 USDT |
0.2801 USDT |
0.2762 USDT |
| 2022-11-06 |
0.2814 USDT |
518,116.3393 |
0.2860 USDT |
0.2737 USDT |
0.2860 USDT |
0.2737 USDT |
| 2022-11-05 |
0.2867 USDT |
504,603.5081 |
0.2893 USDT |
0.2846 USDT |
0.2921 USDT |
0.2859 USDT |
| 2022-11-04 |
0.2796 USDT |
647,483.9330 |
0.2754 USDT |
0.2711 USDT |
0.2893 USDT |
0.2893 USDT |
| 2022-11-03 |
0.2753 USDT |
1,537,856.4587 |
0.2649 USDT |
0.2648 USDT |
0.2865 USDT |
0.2757 USDT |
| 2022-11-02 |
0.2700 USDT |
1,011,817.9487 |
0.2761 USDT |
0.2620 USDT |
0.2805 USDT |
0.2652 USDT |
| 2022-11-01 |
0.2813 USDT |
2,161,353.1542 |
0.2752 USDT |
0.2724 USDT |
0.2999 USDT |
0.2769 USDT |
| 2022-10-31 |
0.2738 USDT |
1,541,106.1848 |
0.2713 USDT |
0.2656 USDT |
0.2826 USDT |
0.2756 USDT |
| 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 |