Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-04 |
0.2638 USDT |
1,438,247.7939 |
0.2626 USDT |
0.2598 USDT |
0.2671 USDT |
0.2670 USDT |
| 2022-10-03 |
0.2620 USDT |
1,487,017.6008 |
0.2586 USDT |
0.2561 USDT |
0.2729 USDT |
0.2626 USDT |
| 2022-10-02 |
0.2683 USDT |
1,964,400.6282 |
0.2768 USDT |
0.2583 USDT |
0.2790 USDT |
0.2587 USDT |
| 2022-10-01 |
0.2808 USDT |
12,585,598.4503 |
0.2607 USDT |
0.2591 USDT |
0.3051 USDT |
0.2764 USDT |
| 2022-09-30 |
0.2609 USDT |
1,107,357.2302 |
0.2644 USDT |
0.2580 USDT |
0.2644 USDT |
0.2607 USDT |
| 2022-09-29 |
0.2611 USDT |
1,472,552.2990 |
0.2645 USDT |
0.2564 USDT |
0.2663 USDT |
0.2645 USDT |
| 2022-09-28 |
0.2606 USDT |
1,294,586.8251 |
0.2644 USDT |
0.2563 USDT |
0.2648 USDT |
0.2644 USDT |
| 2022-09-27 |
0.2710 USDT |
2,508,648.7707 |
0.2690 USDT |
0.2601 USDT |
0.2775 USDT |
0.2656 USDT |
| 2022-09-26 |
0.2687 USDT |
3,505,374.4230 |
0.2692 USDT |
0.2563 USDT |
0.2759 USDT |
0.2694 USDT |
| 2022-09-25 |
0.2723 USDT |
1,870,103.1306 |
0.2765 USDT |
0.2670 USDT |
0.2809 USDT |
0.2695 USDT |
| 2022-09-24 |
0.2772 USDT |
1,931,903.3031 |
0.2770 USDT |
0.2722 USDT |
0.2846 USDT |
0.2765 USDT |
| 2022-09-23 |
0.2772 USDT |
2,793,366.4571 |
0.2813 USDT |
0.2682 USDT |
0.2875 USDT |
0.2774 USDT |
| 2022-09-22 |
0.2764 USDT |
1,719,553.9405 |
0.2735 USDT |
0.2688 USDT |
0.2819 USDT |
0.2813 USDT |
| 2022-09-21 |
0.2812 USDT |
4,697,100.9691 |
0.2778 USDT |
0.2650 USDT |
0.2979 USDT |
0.2730 USDT |
| 2022-09-20 |
0.2804 USDT |
3,742,372.9703 |
0.2911 USDT |
0.2741 USDT |
0.2912 USDT |
0.2775 USDT |
| 2022-09-19 |
0.2855 USDT |
10,106,186.2500 |
0.2723 USDT |
0.2672 USDT |
0.3038 USDT |
0.2911 USDT |
| 2022-09-18 |
0.2899 USDT |
5,117,670.0037 |
0.3049 USDT |
0.2687 USDT |
0.3083 USDT |
0.2721 USDT |
| 2022-09-17 |
0.3054 USDT |
6,542,795.5347 |
0.3036 USDT |
0.2958 USDT |
0.3150 USDT |
0.3044 USDT |
| 2022-09-16 |
0.3087 USDT |
16,918,844.4123 |
0.3328 USDT |
0.2905 USDT |
0.3572 USDT |
0.3036 USDT |
| 2022-09-15 |
0.3607 USDT |
11,236,928.7694 |
0.3088 USDT |
0.2907 USDT |
0.3993 USDT |
0.3328 USDT |
| 2022-09-14 |
0.3176 USDT |
3,621,451.9992 |
0.3445 USDT |
0.3034 USDT |
0.3469 USDT |
0.3094 USDT |
| 2022-09-13 |
0.3570 USDT |
9,307,584.5419 |
0.4088 USDT |
0.3270 USDT |
0.4155 USDT |
0.3440 USDT |
| 2022-09-12 |
0.4417 USDT |
26,647,310.2345 |
0.3301 USDT |
0.3140 USDT |
0.5500 USDT |
0.4089 USDT |
| 2022-09-11 |
0.3283 USDT |
17,982,328.2780 |
0.2803 USDT |
0.2746 USDT |
0.4125 USDT |
0.3294 USDT |
| 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 |