Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.4479 USDT |
4,468,467.2890 |
0.4190 USDT |
0.4137 USDT |
0.4907 USDT |
0.4474 USDT |
| 2022-04-12 |
0.4177 USDT |
2,660,094.9926 |
0.4007 USDT |
0.3948 USDT |
0.4587 USDT |
0.4199 USDT |
| 2022-04-11 |
0.4179 USDT |
1,366,380.0003 |
0.4479 USDT |
0.3966 USDT |
0.4479 USDT |
0.3998 USDT |
| 2022-04-10 |
0.4531 USDT |
502,823.7614 |
0.4612 USDT |
0.4457 USDT |
0.4612 USDT |
0.4478 USDT |
| 2022-04-09 |
0.4521 USDT |
1,356,508.0188 |
0.4621 USDT |
0.4410 USDT |
0.4637 USDT |
0.4626 USDT |
| 2022-04-08 |
0.4643 USDT |
1,616,025.7249 |
0.4691 USDT |
0.4479 USDT |
0.4748 USDT |
0.4636 USDT |
| 2022-04-07 |
0.4588 USDT |
1,103,417.2358 |
0.4529 USDT |
0.4393 USDT |
0.4706 USDT |
0.4687 USDT |
| 2022-04-06 |
0.4760 USDT |
2,597,638.7229 |
0.5130 USDT |
0.4508 USDT |
0.5232 USDT |
0.4525 USDT |
| 2022-04-05 |
0.5246 USDT |
1,494,264.3693 |
0.5385 USDT |
0.5134 USDT |
0.5418 USDT |
0.5137 USDT |
| 2022-04-04 |
0.5470 USDT |
1,678,963.3978 |
0.5806 USDT |
0.5196 USDT |
0.5823 USDT |
0.5385 USDT |
| 2022-04-03 |
0.5681 USDT |
1,763,850.1826 |
0.5669 USDT |
0.5434 USDT |
0.5850 USDT |
0.5789 USDT |
| 2022-04-02 |
0.5692 USDT |
1,990,239.0602 |
0.5656 USDT |
0.5513 USDT |
0.5961 USDT |
0.5672 USDT |
| 2022-04-01 |
0.5428 USDT |
1,154,571.4551 |
0.5529 USDT |
0.5234 USDT |
0.5668 USDT |
0.5649 USDT |
| 2022-03-31 |
0.5558 USDT |
2,087,257.8471 |
0.5620 USDT |
0.5349 USDT |
0.5769 USDT |
0.5531 USDT |
| 2022-03-30 |
0.5544 USDT |
2,173,236.4135 |
0.5555 USDT |
0.5328 USDT |
0.5828 USDT |
0.5624 USDT |
| 2022-03-29 |
0.5557 USDT |
1,962,324.6725 |
0.5547 USDT |
0.5348 USDT |
0.5788 USDT |
0.5557 USDT |
| 2022-03-28 |
0.5534 USDT |
1,794,009.8680 |
0.5419 USDT |
0.5381 USDT |
0.5733 USDT |
0.5543 USDT |
| 2022-03-27 |
0.5435 USDT |
3,818,772.4811 |
0.5240 USDT |
0.5134 USDT |
0.5881 USDT |
0.5419 USDT |
| 2022-03-26 |
0.5100 USDT |
2,177,316.1779 |
0.5030 USDT |
0.4904 USDT |
0.5278 USDT |
0.5231 USDT |
| 2022-03-25 |
0.5148 USDT |
2,955,425.2439 |
0.4933 USDT |
0.4844 USDT |
0.5435 USDT |
0.5046 USDT |
| 2022-03-24 |
0.4850 USDT |
1,140,502.7321 |
0.4860 USDT |
0.4798 USDT |
0.4936 USDT |
0.4933 USDT |
| 2022-03-23 |
0.4812 USDT |
938,218.5723 |
0.4858 USDT |
0.4764 USDT |
0.4866 USDT |
0.4862 USDT |
| 2022-03-22 |
0.4849 USDT |
1,222,368.4636 |
0.4813 USDT |
0.4756 USDT |
0.4914 USDT |
0.4864 USDT |
| 2022-03-21 |
0.4807 USDT |
1,067,978.0733 |
0.4898 USDT |
0.4705 USDT |
0.4935 USDT |
0.4823 USDT |
| 2022-03-20 |
0.4796 USDT |
607,594.9771 |
0.4841 USDT |
0.4736 USDT |
0.4887 USDT |
0.4884 USDT |
| 2022-03-19 |
0.4821 USDT |
840,352.8906 |
0.4822 USDT |
0.4728 USDT |
0.4898 USDT |
0.4844 USDT |
| 2022-03-18 |
0.4726 USDT |
1,152,089.6169 |
0.4670 USDT |
0.4601 USDT |
0.4890 USDT |
0.4822 USDT |
| 2022-03-17 |
0.4622 USDT |
606,299.3980 |
0.4673 USDT |
0.4577 USDT |
0.4673 USDT |
0.4655 USDT |
| 2022-03-16 |
0.4571 USDT |
1,060,107.9375 |
0.4578 USDT |
0.4501 USDT |
0.4684 USDT |
0.4681 USDT |
| 2022-03-15 |
0.4561 USDT |
1,198,013.8724 |
0.4728 USDT |
0.4505 USDT |
0.4752 USDT |
0.4581 USDT |
| 2022-03-14 |
0.4629 USDT |
1,766,669.4208 |
0.4641 USDT |
0.4506 USDT |
0.4776 USDT |
0.4720 USDT |
| 2022-03-13 |
0.4748 USDT |
944,101.5262 |
0.4887 USDT |
0.4563 USDT |
0.4916 USDT |
0.4636 USDT |
| 2022-03-12 |
0.4912 USDT |
3,073,309.6760 |
0.4843 USDT |
0.4801 USDT |
0.5057 USDT |
0.4897 USDT |
| 2022-03-11 |
0.4852 USDT |
7,693,244.6466 |
0.4649 USDT |
0.4377 USDT |
0.5270 USDT |
0.4846 USDT |
| 2022-03-10 |
0.4723 USDT |
1,875,993.8943 |
0.5093 USDT |
0.4500 USDT |
0.5093 USDT |
0.4650 USDT |
| 2022-03-09 |
0.5022 USDT |
3,162,304.6046 |
0.5050 USDT |
0.4820 USDT |
0.5248 USDT |
0.5094 USDT |
| 2022-03-08 |
0.5080 USDT |
6,187,428.4344 |
0.4794 USDT |
0.4714 USDT |
0.5773 USDT |
0.5046 USDT |
| 2022-03-07 |
0.4508 USDT |
2,924,147.6586 |
0.4521 USDT |
0.4295 USDT |
0.4820 USDT |
0.4791 USDT |
| 2022-03-06 |
0.4720 USDT |
2,225,675.7191 |
0.4735 USDT |
0.4488 USDT |
0.4956 USDT |
0.4498 USDT |
| 2022-03-05 |
0.4910 USDT |
4,520,072.5372 |
0.4940 USDT |
0.4690 USDT |
0.5262 USDT |
0.4736 USDT |
| 2022-03-04 |
0.4782 USDT |
12,012,441.3487 |
0.4284 USDT |
0.3964 USDT |
0.5712 USDT |
0.4941 USDT |
| 2022-03-03 |
0.4260 USDT |
2,779,240.9427 |
0.4425 USDT |
0.4166 USDT |
0.4425 USDT |
0.4273 USDT |
| 2022-03-02 |
0.4436 USDT |
2,018,746.3265 |
0.4741 USDT |
0.4303 USDT |
0.4786 USDT |
0.4422 USDT |
| 2022-03-01 |
0.4631 USDT |
3,141,794.0786 |
0.4825 USDT |
0.4501 USDT |
0.4847 USDT |
0.4740 USDT |
| 2022-02-28 |
0.4418 USDT |
6,262,804.9387 |
0.4484 USDT |
0.4104 USDT |
0.4931 USDT |
0.4804 USDT |
| 2022-02-27 |
0.4977 USDT |
5,283,253.4493 |
0.5456 USDT |
0.4409 USDT |
0.5774 USDT |
0.4486 USDT |
| 2022-02-26 |
0.5495 USDT |
12,702,847.5638 |
0.4931 USDT |
0.4784 USDT |
0.6354 USDT |
0.5441 USDT |
| 2022-02-25 |
0.3239 USDT |
2,887,791.7082 |
0.2880 USDT |
0.2865 USDT |
0.3919 USDT |
0.3597 USDT |
| 2022-02-24 |
0.3060 USDT |
1,216,719.8051 |
0.3239 USDT |
0.2739 USDT |
0.3241 USDT |
0.2881 USDT |
| 2022-02-23 |
0.3159 USDT |
483,104.0496 |
0.3085 USDT |
0.3060 USDT |
0.3300 USDT |
0.3232 USDT |