Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.3469 USDT |
5,537,004.5014 |
0.2733 USDT |
0.2659 USDT |
0.4062 USDT |
0.3365 USDT |
| 2022-06-01 |
0.2870 USDT |
1,639,133.4875 |
0.2749 USDT |
0.2624 USDT |
0.3432 USDT |
0.2742 USDT |
| 2022-05-31 |
0.2761 USDT |
469,803.5430 |
0.2798 USDT |
0.2644 USDT |
0.2876 USDT |
0.2754 USDT |
| 2022-05-30 |
0.2681 USDT |
359,520.9219 |
0.2567 USDT |
0.2525 USDT |
0.2809 USDT |
0.2799 USDT |
| 2022-05-29 |
0.2496 USDT |
150,421.6903 |
0.2517 USDT |
0.2443 USDT |
0.2578 USDT |
0.2567 USDT |
| 2022-05-28 |
0.2476 USDT |
72,108.9125 |
0.2476 USDT |
0.2431 USDT |
0.2523 USDT |
0.2517 USDT |
| 2022-05-27 |
0.2479 USDT |
864,620.7211 |
0.2481 USDT |
0.2368 USDT |
0.2638 USDT |
0.2476 USDT |
| 2022-05-26 |
0.2498 USDT |
1,120,940.0413 |
0.2590 USDT |
0.2352 USDT |
0.2713 USDT |
0.2482 USDT |
| 2022-05-25 |
0.2561 USDT |
729,637.8841 |
0.2611 USDT |
0.2489 USDT |
0.2626 USDT |
0.2584 USDT |
| 2022-05-24 |
0.2540 USDT |
300,248.5751 |
0.2569 USDT |
0.2397 USDT |
0.2635 USDT |
0.2618 USDT |
| 2022-05-23 |
0.2782 USDT |
912,224.4563 |
0.2702 USDT |
0.2501 USDT |
0.3000 USDT |
0.2567 USDT |
| 2022-05-22 |
0.2624 USDT |
368,428.9675 |
0.2548 USDT |
0.2513 USDT |
0.2738 USDT |
0.2693 USDT |
| 2022-05-21 |
0.2494 USDT |
158,804.2922 |
0.2516 USDT |
0.2439 USDT |
0.2558 USDT |
0.2550 USDT |
| 2022-05-20 |
0.2551 USDT |
409,643.7171 |
0.2655 USDT |
0.2412 USDT |
0.2679 USDT |
0.2541 USDT |
| 2022-05-19 |
0.2473 USDT |
1,297,954.2417 |
0.2583 USDT |
0.2331 USDT |
0.2679 USDT |
0.2658 USDT |
| 2022-05-18 |
0.3004 USDT |
3,735,097.8639 |
0.2721 USDT |
0.2567 USDT |
0.3375 USDT |
0.2586 USDT |
| 2022-05-17 |
0.2597 USDT |
603,872.7485 |
0.2540 USDT |
0.2527 USDT |
0.2736 USDT |
0.2721 USDT |
| 2022-05-16 |
0.2578 USDT |
758,527.3926 |
0.2741 USDT |
0.2477 USDT |
0.2763 USDT |
0.2547 USDT |
| 2022-05-15 |
0.2553 USDT |
753,550.7819 |
0.2572 USDT |
0.2447 USDT |
0.2766 USDT |
0.2765 USDT |
| 2022-05-14 |
0.2439 USDT |
1,937,944.1641 |
0.2355 USDT |
0.2260 USDT |
0.2577 USDT |
0.2568 USDT |
| 2022-05-13 |
0.2336 USDT |
2,118,876.7804 |
0.2084 USDT |
0.1989 USDT |
0.2491 USDT |
0.2352 USDT |
| 2022-05-12 |
0.1839 USDT |
3,876,940.5738 |
0.2134 USDT |
0.1619 USDT |
0.2210 USDT |
0.2080 USDT |
| 2022-05-11 |
0.2394 USDT |
3,163,104.0791 |
0.2744 USDT |
0.2052 USDT |
0.2792 USDT |
0.2134 USDT |
| 2022-05-10 |
0.2739 USDT |
2,075,154.0018 |
0.2666 USDT |
0.2470 USDT |
0.2964 USDT |
0.2751 USDT |
| 2022-05-09 |
0.2904 USDT |
1,384,096.2036 |
0.3152 USDT |
0.2663 USDT |
0.3211 USDT |
0.2670 USDT |
| 2022-05-08 |
0.3168 USDT |
622,422.0774 |
0.3317 USDT |
0.3088 USDT |
0.3333 USDT |
0.3169 USDT |
| 2022-05-07 |
0.3381 USDT |
681,241.3437 |
0.3557 USDT |
0.3226 USDT |
0.3557 USDT |
0.3316 USDT |
| 2022-05-06 |
0.3529 USDT |
2,122,102.4997 |
0.3759 USDT |
0.3353 USDT |
0.3859 USDT |
0.3548 USDT |
| 2022-05-05 |
0.3889 USDT |
4,619,103.6071 |
0.3737 USDT |
0.3513 USDT |
0.4208 USDT |
0.3757 USDT |
| 2022-05-04 |
0.3535 USDT |
860,702.6631 |
0.3433 USDT |
0.3378 USDT |
0.3736 USDT |
0.3723 USDT |
| 2022-05-03 |
0.3480 USDT |
629,240.4091 |
0.3509 USDT |
0.3412 USDT |
0.3570 USDT |
0.3436 USDT |
| 2022-05-02 |
0.3460 USDT |
735,191.6646 |
0.3544 USDT |
0.3361 USDT |
0.3590 USDT |
0.3514 USDT |
| 2022-05-01 |
0.3399 USDT |
1,564,404.4618 |
0.3435 USDT |
0.3210 USDT |
0.3651 USDT |
0.3552 USDT |
| 2022-04-30 |
0.3714 USDT |
1,544,878.0851 |
0.3756 USDT |
0.3435 USDT |
0.3987 USDT |
0.3440 USDT |
| 2022-04-29 |
0.3860 USDT |
474,607.6921 |
0.3962 USDT |
0.3741 USDT |
0.3980 USDT |
0.3759 USDT |
| 2022-04-28 |
0.3957 USDT |
631,515.3322 |
0.3991 USDT |
0.3883 USDT |
0.4028 USDT |
0.3970 USDT |
| 2022-04-27 |
0.3929 USDT |
397,505.2233 |
0.3926 USDT |
0.3800 USDT |
0.4003 USDT |
0.3990 USDT |
| 2022-04-26 |
0.4085 USDT |
1,193,836.2043 |
0.4124 USDT |
0.3853 USDT |
0.4298 USDT |
0.3927 USDT |
| 2022-04-25 |
0.4011 USDT |
1,038,862.0340 |
0.4168 USDT |
0.3880 USDT |
0.4168 USDT |
0.4122 USDT |
| 2022-04-24 |
0.4284 USDT |
1,014,674.1043 |
0.4423 USDT |
0.4123 USDT |
0.4526 USDT |
0.4164 USDT |
| 2022-04-23 |
0.4601 USDT |
3,272,901.2522 |
0.4337 USDT |
0.4337 USDT |
0.4978 USDT |
0.4423 USDT |
| 2022-04-22 |
0.4341 USDT |
861,545.5635 |
0.4315 USDT |
0.4221 USDT |
0.4444 USDT |
0.4335 USDT |
| 2022-04-21 |
0.4445 USDT |
1,931,451.0778 |
0.4411 USDT |
0.4223 USDT |
0.4727 USDT |
0.4322 USDT |
| 2022-04-20 |
0.4304 USDT |
477,598.3917 |
0.4344 USDT |
0.4189 USDT |
0.4399 USDT |
0.4394 USDT |
| 2022-04-19 |
0.4270 USDT |
609,903.2469 |
0.4218 USDT |
0.4183 USDT |
0.4390 USDT |
0.4349 USDT |
| 2022-04-18 |
0.4077 USDT |
850,507.0477 |
0.4198 USDT |
0.3948 USDT |
0.4236 USDT |
0.4219 USDT |
| 2022-04-17 |
0.4296 USDT |
672,675.3220 |
0.4304 USDT |
0.4188 USDT |
0.4407 USDT |
0.4199 USDT |
| 2022-04-16 |
0.4303 USDT |
479,470.8526 |
0.4370 USDT |
0.4248 USDT |
0.4370 USDT |
0.4287 USDT |
| 2022-04-15 |
0.4340 USDT |
1,225,295.6770 |
0.4333 USDT |
0.4250 USDT |
0.4488 USDT |
0.4372 USDT |
| 2022-04-14 |
0.4395 USDT |
2,451,536.8592 |
0.4482 USDT |
0.4242 USDT |
0.4585 USDT |
0.4331 USDT |