Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-21 |
0.2449 USDT |
797,699.5604 |
0.2304 USDT |
0.2304 USDT |
0.2572 USDT |
0.2395 USDT |
| 2022-06-20 |
0.2177 USDT |
352,096.6612 |
0.2207 USDT |
0.2088 USDT |
0.2301 USDT |
0.2301 USDT |
| 2022-06-19 |
0.2047 USDT |
616,993.5377 |
0.2062 USDT |
0.1875 USDT |
0.2223 USDT |
0.2212 USDT |
| 2022-06-18 |
0.2028 USDT |
471,730.4134 |
0.2201 USDT |
0.1877 USDT |
0.2246 USDT |
0.2048 USDT |
| 2022-06-17 |
0.2150 USDT |
359,776.1985 |
0.2081 USDT |
0.2035 USDT |
0.2270 USDT |
0.2211 USDT |
| 2022-06-16 |
0.2191 USDT |
856,414.3868 |
0.2185 USDT |
0.2018 USDT |
0.2460 USDT |
0.2095 USDT |
| 2022-06-15 |
0.1942 USDT |
912,706.5713 |
0.2029 USDT |
0.1750 USDT |
0.2196 USDT |
0.2181 USDT |
| 2022-06-14 |
0.1955 USDT |
857,260.3848 |
0.2000 USDT |
0.1742 USDT |
0.2068 USDT |
0.2029 USDT |
| 2022-06-13 |
0.2071 USDT |
1,092,761.4288 |
0.2330 USDT |
0.1906 USDT |
0.2354 USDT |
0.2019 USDT |
| 2022-06-12 |
0.2362 USDT |
274,669.1212 |
0.2534 USDT |
0.2263 USDT |
0.2557 USDT |
0.2331 USDT |
| 2022-06-11 |
0.2601 USDT |
194,859.9800 |
0.2712 USDT |
0.2448 USDT |
0.2803 USDT |
0.2536 USDT |
| 2022-06-10 |
0.2800 USDT |
156,400.0838 |
0.2973 USDT |
0.2691 USDT |
0.2973 USDT |
0.2712 USDT |
| 2022-06-09 |
0.2969 USDT |
351,150.2764 |
0.2885 USDT |
0.2869 USDT |
0.3114 USDT |
0.2973 USDT |
| 2022-06-08 |
0.2878 USDT |
151,120.4446 |
0.2951 USDT |
0.2830 USDT |
0.2953 USDT |
0.2875 USDT |
| 2022-06-07 |
0.2968 USDT |
276,740.5096 |
0.3051 USDT |
0.2809 USDT |
0.3143 USDT |
0.2952 USDT |
| 2022-06-06 |
0.3047 USDT |
200,797.1511 |
0.3009 USDT |
0.2948 USDT |
0.3178 USDT |
0.3057 USDT |
| 2022-06-05 |
0.2996 USDT |
261,559.6496 |
0.3054 USDT |
0.2868 USDT |
0.3176 USDT |
0.3008 USDT |
| 2022-06-04 |
0.3054 USDT |
211,349.2344 |
0.3213 USDT |
0.2954 USDT |
0.3213 USDT |
0.3053 USDT |
| 2022-06-03 |
0.3333 USDT |
1,165,985.2845 |
0.3378 USDT |
0.3072 USDT |
0.3557 USDT |
0.3223 USDT |
| 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 |