Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-14 |
0.5212 USDT |
635,595.7313 |
0.5250 USDT |
0.5152 USDT |
0.5286 USDT |
0.5174 USDT |
| 2021-11-13 |
0.5198 USDT |
1,640,163.1690 |
0.5152 USDT |
0.5073 USDT |
0.5458 USDT |
0.5244 USDT |
| 2021-11-12 |
0.5207 USDT |
519,022.2099 |
0.5266 USDT |
0.5098 USDT |
0.5350 USDT |
0.5147 USDT |
| 2021-11-11 |
0.5419 USDT |
1,687,209.2667 |
0.5573 USDT |
0.5131 USDT |
0.5594 USDT |
0.5265 USDT |
| 2021-11-10 |
0.5580 USDT |
735,213.2733 |
0.5579 USDT |
0.5486 USDT |
0.5641 USDT |
0.5580 USDT |
| 2021-11-09 |
0.5561 USDT |
1,194,907.5388 |
0.5543 USDT |
0.5526 USDT |
0.5728 USDT |
0.5579 USDT |
| 2021-11-08 |
0.5538 USDT |
962,979.5213 |
0.5538 USDT |
0.5462 USDT |
0.5746 USDT |
0.5538 USDT |
| 2021-11-07 |
0.5517 USDT |
773,408.8414 |
0.5496 USDT |
0.5481 USDT |
0.5684 USDT |
0.5537 USDT |
| 2021-11-06 |
0.5584 USDT |
929,082.7063 |
0.5665 USDT |
0.5396 USDT |
0.5736 USDT |
0.5502 USDT |
| 2021-11-05 |
0.5637 USDT |
889,841.2326 |
0.5613 USDT |
0.5598 USDT |
0.5764 USDT |
0.5660 USDT |
| 2021-11-04 |
0.5629 USDT |
1,388,760.6954 |
0.5639 USDT |
0.5594 USDT |
0.5848 USDT |
0.5619 USDT |
| 2021-11-03 |
0.5894 USDT |
2,188,137.9860 |
0.6151 USDT |
0.5500 USDT |
0.6153 USDT |
0.5636 USDT |
| 2021-11-02 |
0.5969 USDT |
2,909,272.8259 |
0.5787 USDT |
0.5640 USDT |
0.6488 USDT |
0.6151 USDT |
| 2021-11-01 |
0.5786 USDT |
5,064,876.4912 |
0.5775 USDT |
0.5348 USDT |
0.6822 USDT |
0.5797 USDT |
| 2021-10-31 |
0.5510 USDT |
6,900,148.4242 |
0.5243 USDT |
0.5115 USDT |
0.6413 USDT |
0.5777 USDT |
| 2021-10-30 |
0.5244 USDT |
1,689,242.6135 |
0.5242 USDT |
0.5101 USDT |
0.5547 USDT |
0.5246 USDT |
| 2021-10-29 |
0.5130 USDT |
1,578,671.9187 |
0.5026 USDT |
0.4979 USDT |
0.5257 USDT |
0.5234 USDT |
| 2021-10-28 |
0.4997 USDT |
1,408,552.5414 |
0.4987 USDT |
0.4764 USDT |
0.5057 USDT |
0.5006 USDT |
| 2021-10-27 |
0.5180 USDT |
5,350,507.5335 |
0.5374 USDT |
0.4781 USDT |
0.6100 USDT |
0.4986 USDT |
| 2021-10-26 |
0.5391 USDT |
731,058.5669 |
0.5398 USDT |
0.5347 USDT |
0.5528 USDT |
0.5383 USDT |
| 2021-10-25 |
0.5371 USDT |
703,464.7222 |
0.5337 USDT |
0.5254 USDT |
0.5404 USDT |
0.5404 USDT |
| 2021-10-24 |
0.5394 USDT |
611,354.5552 |
0.5444 USDT |
0.5329 USDT |
0.5517 USDT |
0.5343 USDT |
| 2021-10-23 |
0.5375 USDT |
720,500.2549 |
0.5319 USDT |
0.5302 USDT |
0.5516 USDT |
0.5430 USDT |
| 2021-10-22 |
0.5337 USDT |
1,197,949.6865 |
0.5357 USDT |
0.5308 USDT |
0.5594 USDT |
0.5316 USDT |
| 2021-10-21 |
0.5366 USDT |
1,132,358.6925 |
0.5379 USDT |
0.5271 USDT |
0.5547 USDT |
0.5353 USDT |
| 2021-10-20 |
0.5235 USDT |
1,722,761.8985 |
0.5092 USDT |
0.5092 USDT |
0.5400 USDT |
0.5377 USDT |
| 2021-10-19 |
0.5048 USDT |
858,620.1872 |
0.4993 USDT |
0.4961 USDT |
0.5191 USDT |
0.5103 USDT |
| 2021-10-18 |
0.5069 USDT |
1,775,822.5860 |
0.5147 USDT |
0.4858 USDT |
0.5203 USDT |
0.4990 USDT |
| 2021-10-17 |
0.5210 USDT |
987,983.5319 |
0.5275 USDT |
0.5124 USDT |
0.5498 USDT |
0.5145 USDT |
| 2021-10-16 |
0.5289 USDT |
978,812.1000 |
0.5306 USDT |
0.5219 USDT |
0.5408 USDT |
0.5272 USDT |
| 2021-10-15 |
0.5474 USDT |
1,301,363.0481 |
0.5637 USDT |
0.5222 USDT |
0.5712 USDT |
0.5311 USDT |
| 2021-10-14 |
0.5515 USDT |
794,516.7673 |
0.5397 USDT |
0.5383 USDT |
0.5708 USDT |
0.5633 USDT |
| 2021-10-13 |
0.5334 USDT |
1,095,862.2938 |
0.5275 USDT |
0.5198 USDT |
0.5569 USDT |
0.5393 USDT |
| 2021-10-12 |
0.5407 USDT |
1,453,540.3160 |
0.5540 USDT |
0.5110 USDT |
0.5673 USDT |
0.5274 USDT |
| 2021-10-11 |
0.5556 USDT |
1,293,788.5317 |
0.5545 USDT |
0.5341 USDT |
0.5660 USDT |
0.5567 USDT |
| 2021-10-10 |
0.5654 USDT |
2,160,319.4768 |
0.5761 USDT |
0.5509 USDT |
0.5994 USDT |
0.5546 USDT |
| 2021-10-09 |
0.5801 USDT |
6,035,656.7435 |
0.5853 USDT |
0.5700 USDT |
0.6766 USDT |
0.5749 USDT |
| 2021-10-08 |
0.5641 USDT |
3,177,959.1963 |
0.5429 USDT |
0.5399 USDT |
0.6800 USDT |
0.5852 USDT |
| 2021-10-07 |
0.5463 USDT |
991,657.2099 |
0.5497 USDT |
0.5385 USDT |
0.5651 USDT |
0.5429 USDT |
| 2021-10-06 |
0.5371 USDT |
3,733,485.8535 |
0.5244 USDT |
0.5145 USDT |
0.5968 USDT |
0.5498 USDT |
| 2021-10-05 |
0.5157 USDT |
1,071,442.5384 |
0.5071 USDT |
0.5071 USDT |
0.5518 USDT |
0.5242 USDT |