Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-22 |
0.2509 USDT |
841,480.3076 |
0.2504 USDT |
0.2455 USDT |
0.2561 USDT |
0.2561 USDT |
| 2022-07-21 |
0.2473 USDT |
455,812.0605 |
0.2461 USDT |
0.2411 USDT |
0.2526 USDT |
0.2508 USDT |
| 2022-07-20 |
0.2570 USDT |
975,197.1036 |
0.2565 USDT |
0.2445 USDT |
0.2641 USDT |
0.2451 USDT |
| 2022-07-19 |
0.2500 USDT |
702,529.2187 |
0.2514 USDT |
0.2442 USDT |
0.2588 USDT |
0.2576 USDT |
| 2022-07-18 |
0.2458 USDT |
786,249.6611 |
0.2369 USDT |
0.2362 USDT |
0.2527 USDT |
0.2521 USDT |
| 2022-07-17 |
0.2392 USDT |
1,155,363.6447 |
0.2417 USDT |
0.2360 USDT |
0.2430 USDT |
0.2372 USDT |
| 2022-07-16 |
0.2395 USDT |
773,065.4747 |
0.2380 USDT |
0.2339 USDT |
0.2430 USDT |
0.2421 USDT |
| 2022-07-15 |
0.2370 USDT |
821,782.1005 |
0.2356 USDT |
0.2321 USDT |
0.2414 USDT |
0.2382 USDT |
| 2022-07-14 |
0.2303 USDT |
620,091.3300 |
0.2359 USDT |
0.2236 USDT |
0.2394 USDT |
0.2357 USDT |
| 2022-07-13 |
0.2287 USDT |
1,199,077.3076 |
0.2305 USDT |
0.2194 USDT |
0.2361 USDT |
0.2361 USDT |
| 2022-07-12 |
0.2369 USDT |
1,226,040.0870 |
0.2359 USDT |
0.2296 USDT |
0.2505 USDT |
0.2307 USDT |
| 2022-07-11 |
0.2473 USDT |
989,490.9588 |
0.2568 USDT |
0.2356 USDT |
0.2594 USDT |
0.2367 USDT |
| 2022-07-10 |
0.2514 USDT |
757,220.4689 |
0.2524 USDT |
0.2447 USDT |
0.2590 USDT |
0.2553 USDT |
| 2022-07-09 |
0.2489 USDT |
489,916.8545 |
0.2505 USDT |
0.2431 USDT |
0.2553 USDT |
0.2535 USDT |
| 2022-07-08 |
0.2500 USDT |
719,215.3903 |
0.2486 USDT |
0.2426 USDT |
0.2582 USDT |
0.2505 USDT |
| 2022-07-07 |
0.2416 USDT |
494,841.8816 |
0.2430 USDT |
0.2380 USDT |
0.2496 USDT |
0.2485 USDT |
| 2022-07-06 |
0.2382 USDT |
790,298.3417 |
0.2408 USDT |
0.2344 USDT |
0.2430 USDT |
0.2422 USDT |
| 2022-07-05 |
0.2401 USDT |
1,130,772.2863 |
0.2407 USDT |
0.2327 USDT |
0.2499 USDT |
0.2406 USDT |
| 2022-07-04 |
0.2376 USDT |
1,219,570.9938 |
0.2316 USDT |
0.2248 USDT |
0.2488 USDT |
0.2418 USDT |
| 2022-07-03 |
0.2278 USDT |
750,735.1676 |
0.2257 USDT |
0.2185 USDT |
0.2374 USDT |
0.2316 USDT |
| 2022-07-02 |
0.2248 USDT |
572,691.3691 |
0.2295 USDT |
0.2201 USDT |
0.2300 USDT |
0.2255 USDT |
| 2022-07-01 |
0.2347 USDT |
2,178,664.9478 |
0.2291 USDT |
0.2218 USDT |
0.2552 USDT |
0.2296 USDT |
| 2022-06-30 |
0.2274 USDT |
2,789,866.2999 |
0.2327 USDT |
0.2081 USDT |
0.2463 USDT |
0.2280 USDT |
| 2022-06-29 |
0.2328 USDT |
537,141.6659 |
0.2406 USDT |
0.2256 USDT |
0.2437 USDT |
0.2327 USDT |
| 2022-06-28 |
0.2513 USDT |
971,419.0695 |
0.2469 USDT |
0.2398 USDT |
0.2638 USDT |
0.2400 USDT |
| 2022-06-27 |
0.2454 USDT |
795,732.2392 |
0.2401 USDT |
0.2377 USDT |
0.2642 USDT |
0.2471 USDT |