Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-26 |
0.3041 USDT |
386,789.3394 |
0.3010 USDT |
0.2972 USDT |
0.3089 USDT |
0.3054 USDT |
| 2024-10-25 |
0.3011 USDT |
1,049,764.2686 |
0.3294 USDT |
0.2878 USDT |
0.3300 USDT |
0.3028 USDT |
| 2024-10-24 |
0.3298 USDT |
679,861.4962 |
0.3248 USDT |
0.3233 USDT |
0.3361 USDT |
0.3293 USDT |
| 2024-10-23 |
0.3284 USDT |
317,221.2149 |
0.3404 USDT |
0.3161 USDT |
0.3415 USDT |
0.3262 USDT |
| 2024-10-22 |
0.3339 USDT |
394,826.8446 |
0.3382 USDT |
0.3295 USDT |
0.3410 USDT |
0.3404 USDT |
| 2024-10-21 |
0.3432 USDT |
398,175.8680 |
0.3549 USDT |
0.3353 USDT |
0.3555 USDT |
0.3381 USDT |
| 2024-10-20 |
0.3517 USDT |
614,742.0042 |
0.3597 USDT |
0.3439 USDT |
0.3597 USDT |
0.3556 USDT |
| 2024-10-19 |
0.3479 USDT |
1,902,265.3632 |
0.3351 USDT |
0.3351 USDT |
0.3600 USDT |
0.3600 USDT |
| 2024-10-18 |
0.3294 USDT |
295,280.1165 |
0.3242 USDT |
0.3234 USDT |
0.3351 USDT |
0.3351 USDT |
| 2024-10-17 |
0.3280 USDT |
444,434.0689 |
0.3298 USDT |
0.3202 USDT |
0.3354 USDT |
0.3241 USDT |
| 2024-10-16 |
0.3326 USDT |
487,915.8641 |
0.3377 USDT |
0.3271 USDT |
0.3384 USDT |
0.3300 USDT |
| 2024-10-15 |
0.3333 USDT |
644,535.2200 |
0.3432 USDT |
0.3199 USDT |
0.3432 USDT |
0.3376 USDT |
| 2024-10-14 |
0.3372 USDT |
777,897.5381 |
0.3311 USDT |
0.3233 USDT |
0.3465 USDT |
0.3439 USDT |
| 2024-10-13 |
0.3321 USDT |
616,692.4676 |
0.3410 USDT |
0.3222 USDT |
0.3410 USDT |
0.3307 USDT |
| 2024-10-12 |
0.3434 USDT |
1,463,725.6316 |
0.3429 USDT |
0.3387 USDT |
0.3521 USDT |
0.3409 USDT |
| 2024-10-11 |
0.3375 USDT |
1,667,278.6593 |
0.3160 USDT |
0.3160 USDT |
0.3493 USDT |
0.3427 USDT |
| 2024-10-10 |
0.3222 USDT |
786,105.6629 |
0.3182 USDT |
0.3075 USDT |
0.3315 USDT |
0.3168 USDT |
| 2024-10-09 |
0.3219 USDT |
166,295.8475 |
0.3270 USDT |
0.3139 USDT |
0.3311 USDT |
0.3182 USDT |
| 2024-10-08 |
0.3284 USDT |
374,570.8809 |
0.3306 USDT |
0.3226 USDT |
0.3358 USDT |
0.3269 USDT |
| 2024-10-07 |
0.3400 USDT |
1,206,062.0642 |
0.3436 USDT |
0.3294 USDT |
0.3477 USDT |
0.3304 USDT |
| 2024-10-06 |
0.3346 USDT |
256,501.3198 |
0.3317 USDT |
0.3269 USDT |
0.3435 USDT |
0.3435 USDT |
| 2024-10-05 |
0.3370 USDT |
397,420.2853 |
0.3327 USDT |
0.3265 USDT |
0.3439 USDT |
0.3325 USDT |
| 2024-10-04 |
0.3210 USDT |
365,867.0222 |
0.3138 USDT |
0.3109 USDT |
0.3329 USDT |
0.3315 USDT |
| 2024-10-03 |
0.3078 USDT |
506,736.2572 |
0.3127 USDT |
0.2998 USDT |
0.3153 USDT |
0.3136 USDT |
| 2024-10-02 |
0.3250 USDT |
721,605.4744 |
0.3379 USDT |
0.3073 USDT |
0.3413 USDT |
0.3126 USDT |
| 2024-10-01 |
0.3507 USDT |
1,455,968.6217 |
0.3682 USDT |
0.3209 USDT |
0.3768 USDT |
0.3379 USDT |
| 2024-09-30 |
0.3888 USDT |
6,588,982.3811 |
0.3564 USDT |
0.3564 USDT |
0.4118 USDT |
0.3688 USDT |
| 2024-09-29 |
0.3655 USDT |
2,632,062.4738 |
0.3483 USDT |
0.3423 USDT |
0.3813 USDT |
0.3571 USDT |
| 2024-09-28 |
0.3536 USDT |
540,828.3734 |
0.3616 USDT |
0.3419 USDT |
0.3630 USDT |
0.3483 USDT |
| 2024-09-27 |
0.3508 USDT |
722,316.6600 |
0.3481 USDT |
0.3410 USDT |
0.3622 USDT |
0.3616 USDT |
| 2024-09-26 |
0.3417 USDT |
545,829.1806 |
0.3471 USDT |
0.3332 USDT |
0.3497 USDT |
0.3489 USDT |
| 2024-09-25 |
0.3396 USDT |
999,852.0693 |
0.3264 USDT |
0.3215 USDT |
0.3600 USDT |
0.3479 USDT |
| 2024-09-24 |
0.3202 USDT |
440,112.4947 |
0.3232 USDT |
0.3149 USDT |
0.3281 USDT |
0.3264 USDT |
| 2024-09-23 |
0.3240 USDT |
536,797.0329 |
0.3175 USDT |
0.3111 USDT |
0.3310 USDT |
0.3241 USDT |
| 2024-09-22 |
0.3245 USDT |
448,547.9951 |
0.3427 USDT |
0.3118 USDT |
0.3427 USDT |
0.3177 USDT |
| 2024-09-21 |
0.3479 USDT |
2,692,476.1042 |
0.3133 USDT |
0.3133 USDT |
0.3765 USDT |
0.3456 USDT |
| 2024-09-20 |
0.3096 USDT |
890,029.8471 |
0.3000 USDT |
0.2948 USDT |
0.3220 USDT |
0.3135 USDT |
| 2024-09-19 |
0.2868 USDT |
253,333.0880 |
0.2804 USDT |
0.2787 USDT |
0.2995 USDT |
0.2995 USDT |
| 2024-09-18 |
0.2748 USDT |
536,934.9950 |
0.2725 USDT |
0.2638 USDT |
0.2811 USDT |
0.2803 USDT |
| 2024-09-17 |
0.2723 USDT |
490,161.6585 |
0.2674 USDT |
0.2674 USDT |
0.2789 USDT |
0.2723 USDT |
| 2024-09-16 |
0.2685 USDT |
291,532.2040 |
0.2696 USDT |
0.2656 USDT |
0.2767 USDT |
0.2684 USDT |
| 2024-09-15 |
0.2774 USDT |
172,229.4640 |
0.2814 USDT |
0.2670 USDT |
0.2837 USDT |
0.2698 USDT |
| 2024-09-14 |
0.2823 USDT |
170,911.5571 |
0.2835 USDT |
0.2779 USDT |
0.2870 USDT |
0.2820 USDT |
| 2024-09-13 |
0.2794 USDT |
208,896.2617 |
0.2790 USDT |
0.2737 USDT |
0.2863 USDT |
0.2842 USDT |
| 2024-09-12 |
0.2745 USDT |
347,195.4739 |
0.2715 USDT |
0.2693 USDT |
0.2809 USDT |
0.2790 USDT |
| 2024-09-11 |
0.2689 USDT |
160,016.3968 |
0.2752 USDT |
0.2631 USDT |
0.2752 USDT |
0.2708 USDT |
| 2024-09-10 |
0.2721 USDT |
173,606.9138 |
0.2717 USDT |
0.2664 USDT |
0.2775 USDT |
0.2766 USDT |
| 2024-09-09 |
0.2681 USDT |
220,716.9050 |
0.2645 USDT |
0.2619 USDT |
0.2747 USDT |
0.2717 USDT |
| 2024-09-08 |
0.2591 USDT |
102,367.0810 |
0.2552 USDT |
0.2532 USDT |
0.2665 USDT |
0.2638 USDT |
| 2024-09-07 |
0.2557 USDT |
134,655.7604 |
0.2530 USDT |
0.2509 USDT |
0.2604 USDT |
0.2543 USDT |