Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.5058 USDT |
3,340,839.8907 |
0.5259 USDT |
0.4838 USDT |
0.5541 USDT |
0.4856 USDT |
| 2022-01-02 |
0.4896 USDT |
5,226,625.0349 |
0.4525 USDT |
0.4501 USDT |
0.6198 USDT |
0.5267 USDT |
| 2022-01-01 |
0.4651 USDT |
1,689,432.2173 |
0.4781 USDT |
0.4426 USDT |
0.4788 USDT |
0.4520 USDT |
| 2021-12-31 |
0.4514 USDT |
3,018,555.6000 |
0.4269 USDT |
0.4258 USDT |
0.5008 USDT |
0.4759 USDT |
| 2021-12-30 |
0.4319 USDT |
816,246.5450 |
0.4364 USDT |
0.4141 USDT |
0.4399 USDT |
0.4273 USDT |
| 2021-12-29 |
0.4497 USDT |
1,307,144.0518 |
0.4628 USDT |
0.4221 USDT |
0.4728 USDT |
0.4365 USDT |
| 2021-12-28 |
0.4793 USDT |
720,348.0065 |
0.4973 USDT |
0.4580 USDT |
0.5012 USDT |
0.4613 USDT |
| 2021-12-27 |
0.4956 USDT |
1,190,686.5310 |
0.4939 USDT |
0.4838 USDT |
0.4987 USDT |
0.4973 USDT |
| 2021-12-26 |
0.4852 USDT |
1,453,304.4897 |
0.4766 USDT |
0.4728 USDT |
0.5118 USDT |
0.4937 USDT |
| 2021-12-25 |
0.4780 USDT |
454,125.6359 |
0.4796 USDT |
0.4711 USDT |
0.4852 USDT |
0.4763 USDT |
| 2021-12-24 |
0.4710 USDT |
958,385.4785 |
0.4624 USDT |
0.4582 USDT |
0.4904 USDT |
0.4795 USDT |
| 2021-12-23 |
0.4547 USDT |
1,278,619.0017 |
0.4480 USDT |
0.4463 USDT |
0.4716 USDT |
0.4614 USDT |
| 2021-12-22 |
0.4393 USDT |
732,748.8056 |
0.4310 USDT |
0.4309 USDT |
0.4510 USDT |
0.4475 USDT |
| 2021-12-21 |
0.4219 USDT |
722,650.8288 |
0.4134 USDT |
0.4111 USDT |
0.4398 USDT |
0.4304 USDT |
| 2021-12-20 |
0.4295 USDT |
870,646.1672 |
0.4456 USDT |
0.4038 USDT |
0.4525 USDT |
0.4134 USDT |
| 2021-12-19 |
0.4505 USDT |
407,336.6538 |
0.4550 USDT |
0.4424 USDT |
0.4606 USDT |
0.4459 USDT |
| 2021-12-18 |
0.4486 USDT |
546,143.5328 |
0.4421 USDT |
0.4334 USDT |
0.4571 USDT |
0.4550 USDT |
| 2021-12-17 |
0.4509 USDT |
1,271,558.3354 |
0.4591 USDT |
0.4286 USDT |
0.4684 USDT |
0.4426 USDT |
| 2021-12-16 |
0.4297 USDT |
1,199,449.7004 |
0.3999 USDT |
0.3990 USDT |
0.4607 USDT |
0.4595 USDT |
| 2021-12-15 |
0.4088 USDT |
1,063,570.8917 |
0.4177 USDT |
0.3999 USDT |
0.4376 USDT |
0.3999 USDT |
| 2021-12-14 |
0.4277 USDT |
2,292,271.3312 |
0.4380 USDT |
0.3967 USDT |
0.4489 USDT |
0.4173 USDT |
| 2021-12-13 |
0.4579 USDT |
923,039.2505 |
0.4777 USDT |
0.4371 USDT |
0.4975 USDT |
0.4380 USDT |
| 2021-12-12 |
0.4837 USDT |
534,733.7752 |
0.4885 USDT |
0.4770 USDT |
0.4972 USDT |
0.4788 USDT |
| 2021-12-11 |
0.4804 USDT |
1,115,257.6145 |
0.4728 USDT |
0.4538 USDT |
0.5145 USDT |
0.4879 USDT |
| 2021-12-10 |
0.4972 USDT |
1,727,643.7440 |
0.5217 USDT |
0.4540 USDT |
0.5235 USDT |
0.4726 USDT |
| 2021-12-09 |
0.5229 USDT |
2,296,121.6504 |
0.5258 USDT |
0.5120 USDT |
0.5989 USDT |
0.5199 USDT |
| 2021-12-08 |
0.5346 USDT |
1,110,699.9118 |
0.5426 USDT |
0.5030 USDT |
0.5550 USDT |
0.5265 USDT |
| 2021-12-07 |
0.5203 USDT |
4,644,931.2521 |
0.4971 USDT |
0.4786 USDT |
0.5709 USDT |
0.5434 USDT |
| 2021-12-06 |
0.4809 USDT |
3,220,637.3387 |
0.4657 USDT |
0.4202 USDT |
0.5499 USDT |
0.4961 USDT |
| 2021-12-05 |
0.4762 USDT |
1,816,438.8623 |
0.4866 USDT |
0.4601 USDT |
0.5169 USDT |
0.4658 USDT |
| 2021-12-04 |
0.5532 USDT |
5,905,937.7553 |
0.6197 USDT |
0.3916 USDT |
0.6197 USDT |
0.4867 USDT |
| 2021-12-03 |
0.6366 USDT |
3,012,144.9838 |
0.6525 USDT |
0.6198 USDT |
0.6968 USDT |
0.6207 USDT |
| 2021-12-02 |
0.6879 USDT |
2,132,786.5641 |
0.7232 USDT |
0.6479 USDT |
0.7308 USDT |
0.6525 USDT |
| 2021-12-01 |
0.7252 USDT |
2,540,575.2054 |
0.7267 USDT |
0.7039 USDT |
0.7820 USDT |
0.7236 USDT |
| 2021-11-30 |
0.7564 USDT |
2,395,476.1897 |
0.7837 USDT |
0.7197 USDT |
0.8087 USDT |
0.7291 USDT |
| 2021-11-29 |
0.7587 USDT |
3,494,846.0236 |
0.7353 USDT |
0.7144 USDT |
0.8048 USDT |
0.7820 USDT |
| 2021-11-28 |
0.7290 USDT |
7,456,272.8091 |
0.7218 USDT |
0.6821 USDT |
0.9000 USDT |
0.7361 USDT |
| 2021-11-27 |
0.7416 USDT |
16,033,062.3580 |
0.7600 USDT |
0.6515 USDT |
0.8000 USDT |
0.7231 USDT |
| 2021-11-26 |
0.6509 USDT |
14,095,893.1854 |
0.5409 USDT |
0.5378 USDT |
0.8283 USDT |
0.7609 USDT |
| 2021-11-25 |
0.5324 USDT |
1,818,837.4280 |
0.5239 USDT |
0.5169 USDT |
0.5497 USDT |
0.5408 USDT |
| 2021-11-24 |
0.5292 USDT |
1,428,923.6228 |
0.5337 USDT |
0.5117 USDT |
0.5672 USDT |
0.5246 USDT |
| 2021-11-23 |
0.5349 USDT |
2,140,048.4424 |
0.5360 USDT |
0.5154 USDT |
0.5671 USDT |
0.5338 USDT |
| 2021-11-22 |
0.5472 USDT |
941,177.6811 |
0.5582 USDT |
0.5257 USDT |
0.5646 USDT |
0.5362 USDT |
| 2021-11-21 |
0.5541 USDT |
1,485,075.2502 |
0.5502 USDT |
0.5486 USDT |
0.6045 USDT |
0.5580 USDT |
| 2021-11-20 |
0.5465 USDT |
1,807,434.2618 |
0.5431 USDT |
0.5249 USDT |
0.5929 USDT |
0.5499 USDT |
| 2021-11-19 |
0.5311 USDT |
2,054,408.0282 |
0.5187 USDT |
0.4859 USDT |
0.5509 USDT |
0.5434 USDT |
| 2021-11-18 |
0.5428 USDT |
5,227,856.8154 |
0.5674 USDT |
0.5089 USDT |
0.5996 USDT |
0.5182 USDT |
| 2021-11-17 |
0.5417 USDT |
9,361,497.8931 |
0.5163 USDT |
0.5054 USDT |
0.6912 USDT |
0.5670 USDT |
| 2021-11-16 |
0.5255 USDT |
3,096,366.3894 |
0.5347 USDT |
0.4898 USDT |
0.5618 USDT |
0.5162 USDT |
| 2021-11-15 |
0.5258 USDT |
841,452.7757 |
0.5166 USDT |
0.5100 USDT |
0.5380 USDT |
0.5350 USDT |