Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
0.5117 USDT |
1,795,265.5955 |
0.5168 USDT |
0.4994 USDT |
0.5477 USDT |
0.5065 USDT |
| 2021-10-03 |
0.5213 USDT |
1,137,475.3938 |
0.5253 USDT |
0.5065 USDT |
0.5312 USDT |
0.5172 USDT |
| 2021-10-02 |
0.5220 USDT |
1,451,162.7720 |
0.5184 USDT |
0.5043 USDT |
0.5294 USDT |
0.5255 USDT |
| 2021-10-01 |
0.4898 USDT |
5,964,931.6918 |
0.4626 USDT |
0.4578 USDT |
0.5539 USDT |
0.5169 USDT |
| 2021-09-30 |
0.4480 USDT |
2,173,256.3342 |
0.4338 USDT |
0.4273 USDT |
0.5143 USDT |
0.4621 USDT |
| 2021-09-29 |
0.4320 USDT |
2,473,233.1197 |
0.4308 USDT |
0.4178 USDT |
0.4460 USDT |
0.4332 USDT |
| 2021-09-28 |
0.4412 USDT |
1,872,560.3430 |
0.4535 USDT |
0.4201 USDT |
0.4816 USDT |
0.4289 USDT |
| 2021-09-27 |
0.4486 USDT |
2,330,066.7233 |
0.4444 USDT |
0.4444 USDT |
0.4745 USDT |
0.4527 USDT |
| 2021-09-26 |
0.4459 USDT |
1,252,201.2302 |
0.4469 USDT |
0.4085 USDT |
0.4520 USDT |
0.4448 USDT |
| 2021-09-25 |
0.4431 USDT |
1,392,103.8028 |
0.4383 USDT |
0.4347 USDT |
0.4633 USDT |
0.4479 USDT |
| 2021-09-24 |
0.4506 USDT |
1,962,949.2145 |
0.4623 USDT |
0.4229 USDT |
0.4897 USDT |
0.4388 USDT |
| 2021-09-23 |
0.4576 USDT |
2,386,670.7622 |
0.4524 USDT |
0.4493 USDT |
0.4958 USDT |
0.4627 USDT |
| 2021-09-22 |
0.4566 USDT |
2,653,562.6145 |
0.4621 USDT |
0.4066 USDT |
0.4631 USDT |
0.4510 USDT |
| 2021-09-21 |
0.4797 USDT |
3,920,984.4359 |
0.4973 USDT |
0.4366 USDT |
0.5127 USDT |
0.4621 USDT |
| 2021-09-20 |
0.5026 USDT |
8,212,020.8594 |
0.5085 USDT |
0.4704 USDT |
0.5658 USDT |
0.4966 USDT |
| 2021-09-19 |
0.5179 USDT |
890,489.1060 |
0.5271 USDT |
0.5041 USDT |
0.5308 USDT |
0.5087 USDT |
| 2021-09-18 |
0.5295 USDT |
1,229,934.2490 |
0.5315 USDT |
0.5206 USDT |
0.5443 USDT |
0.5275 USDT |
| 2021-09-17 |
0.5236 USDT |
5,106,879.2113 |
0.5158 USDT |
0.5058 USDT |
0.5972 USDT |
0.5314 USDT |
| 2021-09-16 |
0.5149 USDT |
981,418.0915 |
0.5130 USDT |
0.5051 USDT |
0.5236 USDT |
0.5167 USDT |
| 2021-09-15 |
0.5114 USDT |
1,347,061.5863 |
0.5099 USDT |
0.4944 USDT |
0.5152 USDT |
0.5129 USDT |
| 2021-09-14 |
0.4939 USDT |
1,717,604.8447 |
0.4787 USDT |
0.4758 USDT |
0.5163 USDT |
0.5091 USDT |
| 2021-09-13 |
0.5119 USDT |
2,577,612.6495 |
0.5445 USDT |
0.4701 USDT |
0.5636 USDT |
0.4792 USDT |
| 2021-09-12 |
0.5324 USDT |
1,673,389.4486 |
0.5211 USDT |
0.5068 USDT |
0.5645 USDT |
0.5437 USDT |
| 2021-09-11 |
0.5177 USDT |
1,264,519.8237 |
0.5141 USDT |
0.5029 USDT |
0.5270 USDT |
0.5213 USDT |
| 2021-09-10 |
0.5365 USDT |
1,256,930.3274 |
0.5586 USDT |
0.4988 USDT |
0.5722 USDT |
0.5144 USDT |
| 2021-09-09 |
0.5462 USDT |
2,742,488.9978 |
0.5336 USDT |
0.5191 USDT |
0.5946 USDT |
0.5587 USDT |
| 2021-09-08 |
0.5184 USDT |
5,231,434.8908 |
0.5032 USDT |
0.4796 USDT |
0.5958 USDT |
0.5335 USDT |
| 2021-09-07 |
0.5653 USDT |
2,948,273.7569 |
0.6273 USDT |
0.4748 USDT |
0.6594 USDT |
0.5032 USDT |
| 2021-09-06 |
0.6088 USDT |
6,256,612.5552 |
0.5910 USDT |
0.5903 USDT |
0.6959 USDT |
0.6266 USDT |
| 2021-09-05 |
0.6347 USDT |
7,298,965.9944 |
0.6795 USDT |
0.5882 USDT |
0.6990 USDT |
0.5899 USDT |
| 2021-09-04 |
0.6530 USDT |
6,938,996.4969 |
0.6271 USDT |
0.6242 USDT |
0.7847 USDT |
0.6788 USDT |
| 2021-09-03 |
0.5966 USDT |
9,372,159.0883 |
0.5657 USDT |
0.5455 USDT |
0.7280 USDT |
0.6274 USDT |
| 2021-09-02 |
0.5323 USDT |
7,035,800.7141 |
0.4986 USDT |
0.4975 USDT |
0.6548 USDT |
0.5660 USDT |
| 2021-09-01 |
0.4923 USDT |
4,467,222.0769 |
0.4864 USDT |
0.4752 USDT |
0.6000 USDT |
0.4981 USDT |
| 2021-08-31 |
0.4882 USDT |
2,695,347.9359 |
0.4891 USDT |
0.4611 USDT |
0.5473 USDT |
0.4872 USDT |
| 2021-08-30 |
0.4832 USDT |
4,544,047.9665 |
0.4768 USDT |
0.4671 USDT |
0.5236 USDT |
0.4895 USDT |
| 2021-08-29 |
0.4670 USDT |
3,514,625.8656 |
0.4573 USDT |
0.4406 USDT |
0.5597 USDT |
0.4767 USDT |
| 2021-08-28 |
0.4546 USDT |
874,159.2460 |
0.4536 USDT |
0.4520 USDT |
0.4684 USDT |
0.4556 USDT |
| 2021-08-27 |
0.4460 USDT |
1,023,107.1053 |
0.4388 USDT |
0.4315 USDT |
0.4572 USDT |
0.4531 USDT |
| 2021-08-26 |
0.4466 USDT |
1,555,599.8362 |
0.4541 USDT |
0.4323 USDT |
0.4699 USDT |
0.4391 USDT |
| 2021-08-25 |
0.4510 USDT |
2,461,178.4896 |
0.4485 USDT |
0.4323 USDT |
0.4808 USDT |
0.4535 USDT |
| 2021-08-24 |
0.4551 USDT |
2,476,366.0710 |
0.4604 USDT |
0.4479 USDT |
0.4732 USDT |
0.4497 USDT |
| 2021-08-23 |
0.4449 USDT |
5,472,762.9511 |
0.4283 USDT |
0.4260 USDT |
0.5399 USDT |
0.4614 USDT |
| 2021-08-22 |
0.4323 USDT |
667,747.4535 |
0.4368 USDT |
0.4255 USDT |
0.4400 USDT |
0.4278 USDT |
| 2021-08-21 |
0.4359 USDT |
1,300,593.2294 |
0.4359 USDT |
0.4272 USDT |
0.4422 USDT |
0.4359 USDT |
| 2021-08-20 |
0.4237 USDT |
1,397,450.5317 |
0.4122 USDT |
0.4084 USDT |
0.4391 USDT |
0.4351 USDT |
| 2021-08-19 |
0.4128 USDT |
926,516.4381 |
0.4134 USDT |
0.3978 USDT |
0.4192 USDT |
0.4121 USDT |
| 2021-08-18 |
0.4247 USDT |
1,718,975.7939 |
0.4352 USDT |
0.3966 USDT |
0.4380 USDT |
0.4142 USDT |
| 2021-08-17 |
0.4346 USDT |
3,414,756.9503 |
0.4341 USDT |
0.4281 USDT |
0.4656 USDT |
0.4351 USDT |
| 2021-08-16 |
0.4291 USDT |
1,656,016.2385 |
0.4238 USDT |
0.4204 USDT |
0.4458 USDT |
0.4344 USDT |