Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-28 |
0.4354 USDT |
3,477,463.8572 |
0.4402 USDT |
0.4296 USDT |
0.5037 USDT |
0.4306 USDT |
| 2021-04-27 |
0.4182 USDT |
3,048,504.7958 |
0.3959 USDT |
0.3927 USDT |
0.4601 USDT |
0.4405 USDT |
| 2021-04-26 |
0.3832 USDT |
3,771,741.6163 |
0.3703 USDT |
0.3251 USDT |
0.4444 USDT |
0.3960 USDT |
| 2021-04-25 |
0.3581 USDT |
15,048,890.7374 |
0.3457 USDT |
0.3331 USDT |
0.3715 USDT |
0.3704 USDT |
| 2021-04-24 |
0.3369 USDT |
3,080,733.2389 |
0.3284 USDT |
0.3284 USDT |
0.3906 USDT |
0.3453 USDT |
| 2021-04-23 |
0.3859 USDT |
6,451,025.8045 |
0.4431 USDT |
0.2960 USDT |
0.4496 USDT |
0.3286 USDT |
| 2021-04-22 |
0.4543 USDT |
2,709,500.8477 |
0.4686 USDT |
0.4242 USDT |
0.4759 USDT |
0.4400 USDT |
| 2021-04-21 |
0.4537 USDT |
2,087,685.7107 |
0.4401 USDT |
0.4319 USDT |
0.4835 USDT |
0.4673 USDT |
| 2021-04-20 |
0.4391 USDT |
12,344,704.4164 |
0.4382 USDT |
0.3901 USDT |
0.5062 USDT |
0.4399 USDT |
| 2021-04-19 |
0.4507 USDT |
3,051,966.3380 |
0.4586 USDT |
0.4370 USDT |
0.5443 USDT |
0.4427 USDT |
| 2021-04-18 |
0.4924 USDT |
3,310,473.4910 |
0.5255 USDT |
0.4300 USDT |
0.5401 USDT |
0.4592 USDT |
| 2021-04-17 |
0.5278 USDT |
2,547,974.3393 |
0.5300 USDT |
0.5245 USDT |
0.5665 USDT |
0.5255 USDT |
| 2021-04-16 |
0.5486 USDT |
4,006,506.9665 |
0.5674 USDT |
0.5109 USDT |
0.5931 USDT |
0.5297 USDT |
| 2021-04-15 |
0.5465 USDT |
1,741,668.1003 |
0.5253 USDT |
0.5210 USDT |
0.5729 USDT |
0.5677 USDT |
| 2021-04-14 |
0.5464 USDT |
3,662,689.1007 |
0.5675 USDT |
0.5200 USDT |
0.5820 USDT |
0.5253 USDT |
| 2021-04-13 |
0.5641 USDT |
3,074,043.1842 |
0.5608 USDT |
0.5414 USDT |
0.6008 USDT |
0.5673 USDT |
| 2021-04-12 |
0.5608 USDT |
3,382,061.5359 |
0.5612 USDT |
0.5500 USDT |
0.6048 USDT |
0.5604 USDT |
| 2021-04-11 |
0.5770 USDT |
3,655,073.3184 |
0.5929 USDT |
0.5300 USDT |
0.6323 USDT |
0.5611 USDT |
| 2021-04-10 |
0.5812 USDT |
7,566,192.9879 |
0.5698 USDT |
0.5600 USDT |
0.6601 USDT |
0.5926 USDT |
| 2021-04-09 |
0.5466 USDT |
5,103,336.1592 |
0.5232 USDT |
0.5170 USDT |
0.5986 USDT |
0.5700 USDT |
| 2021-04-08 |
0.4932 USDT |
2,631,837.4590 |
0.4632 USDT |
0.4608 USDT |
0.5257 USDT |
0.5231 USDT |
| 2021-04-07 |
0.4931 USDT |
7,127,559.2777 |
0.5231 USDT |
0.4360 USDT |
0.5458 USDT |
0.4631 USDT |
| 2021-04-06 |
0.5464 USDT |
7,210,679.9315 |
0.5697 USDT |
0.5119 USDT |
0.5733 USDT |
0.5231 USDT |
| 2021-04-05 |
0.5758 USDT |
3,821,915.0430 |
0.5822 USDT |
0.5512 USDT |
0.6181 USDT |
0.5694 USDT |
| 2021-04-04 |
0.6045 USDT |
2,950,162.3553 |
0.6268 USDT |
0.5547 USDT |
0.6340 USDT |
0.5822 USDT |
| 2021-04-03 |
0.6104 USDT |
2,882,163.5743 |
0.5950 USDT |
0.5748 USDT |
0.6385 USDT |
0.6258 USDT |
| 2021-04-02 |
0.6001 USDT |
2,207,789.7788 |
0.6051 USDT |
0.5754 USDT |
0.6074 USDT |
0.5951 USDT |
| 2021-04-01 |
0.6097 USDT |
2,940,285.3650 |
0.6143 USDT |
0.5815 USDT |
0.6423 USDT |
0.6050 USDT |
| 2021-03-31 |
0.6377 USDT |
3,479,340.9082 |
0.6611 USDT |
0.5856 USDT |
0.6766 USDT |
0.6142 USDT |
| 2021-03-30 |
0.6405 USDT |
4,785,601.0330 |
0.6197 USDT |
0.5950 USDT |
0.7000 USDT |
0.6612 USDT |
| 2021-03-29 |
0.6087 USDT |
5,796,813.5009 |
0.5977 USDT |
0.5686 USDT |
0.6528 USDT |
0.6196 USDT |
| 2021-03-28 |
0.5539 USDT |
8,463,544.4601 |
0.5093 USDT |
0.5093 USDT |
0.6444 USDT |
0.5985 USDT |
| 2021-03-27 |
0.4867 USDT |
3,276,106.9355 |
0.4643 USDT |
0.4610 USDT |
0.5300 USDT |
0.5090 USDT |
| 2021-03-26 |
0.4459 USDT |
2,031,834.0574 |
0.4278 USDT |
0.4233 USDT |
0.4761 USDT |
0.4640 USDT |
| 2021-03-25 |
0.4714 USDT |
4,312,450.6571 |
0.5148 USDT |
0.4251 USDT |
0.5161 USDT |
0.4279 USDT |
| 2021-03-24 |
0.5067 USDT |
7,410,861.3088 |
0.5024 USDT |
0.4860 USDT |
0.5500 USDT |
0.5110 USDT |
| 2021-03-23 |
0.5006 USDT |
6,164,910.2272 |
0.4987 USDT |
0.4364 USDT |
0.5224 USDT |
0.5025 USDT |
| 2021-03-22 |
0.4735 USDT |
6,375,582.5937 |
0.4481 USDT |
0.4443 USDT |
0.5330 USDT |
0.4989 USDT |
| 2021-03-21 |
0.4702 USDT |
3,510,205.1301 |
0.4919 USDT |
0.4282 USDT |
0.5023 USDT |
0.4485 USDT |
| 2021-03-20 |
0.4736 USDT |
8,103,625.1695 |
0.4552 USDT |
0.4467 USDT |
0.5279 USDT |
0.4920 USDT |
| 2021-03-19 |
0.4530 USDT |
2,714,467.6107 |
0.4505 USDT |
0.4282 USDT |
0.4608 USDT |
0.4554 USDT |
| 2021-03-18 |
0.4278 USDT |
3,889,681.4157 |
0.4049 USDT |
0.4036 USDT |
0.4545 USDT |
0.4507 USDT |
| 2021-03-17 |
0.4138 USDT |
2,993,204.0866 |
0.4211 USDT |
0.3877 USDT |
0.4296 USDT |
0.4064 USDT |
| 2021-03-16 |
0.4279 USDT |
2,472,352.3269 |
0.4348 USDT |
0.4121 USDT |
0.4525 USDT |
0.4210 USDT |
| 2021-03-15 |
0.4518 USDT |
2,986,078.9375 |
0.4687 USDT |
0.4067 USDT |
0.4950 USDT |
0.4348 USDT |
| 2021-03-14 |
0.4702 USDT |
2,780,752.7641 |
0.4716 USDT |
0.4511 USDT |
0.5000 USDT |
0.4688 USDT |
| 2021-03-13 |
0.4733 USDT |
4,188,615.1011 |
0.4747 USDT |
0.4448 USDT |
0.4880 USDT |
0.4718 USDT |
| 2021-03-12 |
0.4631 USDT |
4,454,962.6604 |
0.4516 USDT |
0.4353 USDT |
0.4851 USDT |
0.4746 USDT |
| 2021-03-11 |
0.4599 USDT |
3,613,213.3452 |
0.4681 USDT |
0.4302 USDT |
0.4719 USDT |
0.4516 USDT |
| 2021-03-10 |
0.4566 USDT |
8,098,570.0974 |
0.4465 USDT |
0.4136 USDT |
0.5000 USDT |
0.4667 USDT |