Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
0.5022 USDT |
3,162,304.6046 |
0.5050 USDT |
0.4820 USDT |
0.5248 USDT |
0.5094 USDT |
| 2022-03-08 |
0.5080 USDT |
6,187,428.4344 |
0.4794 USDT |
0.4714 USDT |
0.5773 USDT |
0.5046 USDT |
| 2022-03-07 |
0.4508 USDT |
2,924,147.6586 |
0.4521 USDT |
0.4295 USDT |
0.4820 USDT |
0.4791 USDT |
| 2022-03-06 |
0.4720 USDT |
2,225,675.7191 |
0.4735 USDT |
0.4488 USDT |
0.4956 USDT |
0.4498 USDT |
| 2022-03-05 |
0.4910 USDT |
4,520,072.5372 |
0.4940 USDT |
0.4690 USDT |
0.5262 USDT |
0.4736 USDT |
| 2022-03-04 |
0.4782 USDT |
12,012,441.3487 |
0.4284 USDT |
0.3964 USDT |
0.5712 USDT |
0.4941 USDT |
| 2022-03-03 |
0.4260 USDT |
2,779,240.9427 |
0.4425 USDT |
0.4166 USDT |
0.4425 USDT |
0.4273 USDT |
| 2022-03-02 |
0.4436 USDT |
2,018,746.3265 |
0.4741 USDT |
0.4303 USDT |
0.4786 USDT |
0.4422 USDT |
| 2022-03-01 |
0.4631 USDT |
3,141,794.0786 |
0.4825 USDT |
0.4501 USDT |
0.4847 USDT |
0.4740 USDT |
| 2022-02-28 |
0.4418 USDT |
6,262,804.9387 |
0.4484 USDT |
0.4104 USDT |
0.4931 USDT |
0.4804 USDT |
| 2022-02-27 |
0.4977 USDT |
5,283,253.4493 |
0.5456 USDT |
0.4409 USDT |
0.5774 USDT |
0.4486 USDT |
| 2022-02-26 |
0.5495 USDT |
12,702,847.5638 |
0.4931 USDT |
0.4784 USDT |
0.6354 USDT |
0.5441 USDT |
| 2022-02-25 |
0.3239 USDT |
2,887,791.7082 |
0.2880 USDT |
0.2865 USDT |
0.3919 USDT |
0.3597 USDT |
| 2022-02-24 |
0.3060 USDT |
1,216,719.8051 |
0.3239 USDT |
0.2739 USDT |
0.3241 USDT |
0.2881 USDT |
| 2022-02-23 |
0.3159 USDT |
483,104.0496 |
0.3085 USDT |
0.3060 USDT |
0.3300 USDT |
0.3232 USDT |
| 2022-02-22 |
0.3194 USDT |
1,077,649.8139 |
0.3303 USDT |
0.2921 USDT |
0.3315 USDT |
0.3085 USDT |
| 2022-02-21 |
0.3251 USDT |
687,853.0546 |
0.3203 USDT |
0.3144 USDT |
0.3356 USDT |
0.3299 USDT |
| 2022-02-20 |
0.3261 USDT |
683,909.7838 |
0.3328 USDT |
0.3170 USDT |
0.3507 USDT |
0.3194 USDT |
| 2022-02-19 |
0.3357 USDT |
510,319.8007 |
0.3386 USDT |
0.3257 USDT |
0.3436 USDT |
0.3328 USDT |
| 2022-02-18 |
0.3511 USDT |
530,869.1903 |
0.3624 USDT |
0.3360 USDT |
0.3666 USDT |
0.3397 USDT |
| 2022-02-17 |
0.3685 USDT |
451,759.9345 |
0.3738 USDT |
0.3620 USDT |
0.3921 USDT |
0.3632 USDT |
| 2022-02-16 |
0.3749 USDT |
838,707.7687 |
0.3760 USDT |
0.3693 USDT |
0.3885 USDT |
0.3737 USDT |
| 2022-02-15 |
0.3683 USDT |
562,221.8852 |
0.3620 USDT |
0.3578 USDT |
0.3784 USDT |
0.3746 USDT |
| 2022-02-14 |
0.3646 USDT |
553,602.1396 |
0.3683 USDT |
0.3536 USDT |
0.3716 USDT |
0.3609 USDT |
| 2022-02-13 |
0.3660 USDT |
496,391.6492 |
0.3643 USDT |
0.3638 USDT |
0.3791 USDT |
0.3677 USDT |
| 2022-02-12 |
0.3780 USDT |
517,462.6666 |
0.3916 USDT |
0.3609 USDT |
0.3917 USDT |
0.3643 USDT |
| 2022-02-11 |
0.3937 USDT |
616,608.2530 |
0.3951 USDT |
0.3776 USDT |
0.4090 USDT |
0.3923 USDT |
| 2022-02-10 |
0.4002 USDT |
1,006,535.5134 |
0.4065 USDT |
0.3839 USDT |
0.4146 USDT |
0.3939 USDT |
| 2022-02-09 |
0.3943 USDT |
1,237,673.7244 |
0.3832 USDT |
0.3782 USDT |
0.4118 USDT |
0.4053 USDT |
| 2022-02-08 |
0.3971 USDT |
1,999,241.7982 |
0.4108 USDT |
0.3794 USDT |
0.4187 USDT |
0.3833 USDT |
| 2022-02-07 |
0.3976 USDT |
2,208,638.4869 |
0.3850 USDT |
0.3839 USDT |
0.4500 USDT |
0.4102 USDT |
| 2022-02-06 |
0.3886 USDT |
590,594.5149 |
0.3928 USDT |
0.3765 USDT |
0.4018 USDT |
0.3844 USDT |
| 2022-02-05 |
0.3802 USDT |
831,370.3866 |
0.3678 USDT |
0.3665 USDT |
0.4022 USDT |
0.3926 USDT |
| 2022-02-04 |
0.3603 USDT |
748,383.9219 |
0.3535 USDT |
0.3504 USDT |
0.3693 USDT |
0.3670 USDT |
| 2022-02-03 |
0.3481 USDT |
2,444,345.6926 |
0.3431 USDT |
0.3397 USDT |
0.3880 USDT |
0.3531 USDT |
| 2022-02-02 |
0.3426 USDT |
971,540.1838 |
0.3419 USDT |
0.3389 USDT |
0.3617 USDT |
0.3432 USDT |
| 2022-02-01 |
0.3375 USDT |
504,492.9121 |
0.3329 USDT |
0.3329 USDT |
0.3465 USDT |
0.3420 USDT |
| 2022-01-31 |
0.3364 USDT |
477,293.8419 |
0.3380 USDT |
0.3219 USDT |
0.3396 USDT |
0.3347 USDT |
| 2022-01-30 |
0.3376 USDT |
546,384.1081 |
0.3376 USDT |
0.3341 USDT |
0.3601 USDT |
0.3376 USDT |
| 2022-01-29 |
0.3378 USDT |
620,753.9763 |
0.3385 USDT |
0.3341 USDT |
0.3430 USDT |
0.3371 USDT |
| 2022-01-28 |
0.3295 USDT |
2,329,672.0531 |
0.3209 USDT |
0.3143 USDT |
0.3720 USDT |
0.3381 USDT |
| 2022-01-27 |
0.3266 USDT |
992,716.5666 |
0.3324 USDT |
0.3063 USDT |
0.3374 USDT |
0.3207 USDT |
| 2022-01-26 |
0.3138 USDT |
1,682,788.1269 |
0.2954 USDT |
0.2954 USDT |
0.3380 USDT |
0.3321 USDT |
| 2022-01-25 |
0.2917 USDT |
1,687,935.6715 |
0.2869 USDT |
0.2828 USDT |
0.3374 USDT |
0.2965 USDT |
| 2022-01-24 |
0.2998 USDT |
3,229,964.0948 |
0.3130 USDT |
0.2728 USDT |
0.3552 USDT |
0.2866 USDT |
| 2022-01-23 |
0.3008 USDT |
1,319,142.2251 |
0.2891 USDT |
0.2868 USDT |
0.3289 USDT |
0.3125 USDT |
| 2022-01-22 |
0.3289 USDT |
2,309,891.7489 |
0.3680 USDT |
0.2739 USDT |
0.3705 USDT |
0.2898 USDT |
| 2022-01-21 |
0.3913 USDT |
1,070,045.6801 |
0.4146 USDT |
0.3564 USDT |
0.4150 USDT |
0.3679 USDT |
| 2022-01-20 |
0.4108 USDT |
599,280.8403 |
0.4057 USDT |
0.3954 USDT |
0.4230 USDT |
0.4158 USDT |
| 2022-01-19 |
0.4084 USDT |
538,990.1746 |
0.4112 USDT |
0.3928 USDT |
0.4193 USDT |
0.4056 USDT |