Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.4224 USDT |
2,261,420.3639 |
0.4383 USDT |
0.4042 USDT |
0.4425 USDT |
0.4064 USDT |
| 2021-08-11 |
0.4286 USDT |
1,643,543.1189 |
0.4189 USDT |
0.4115 USDT |
0.4383 USDT |
0.4382 USDT |
| 2021-08-10 |
0.4221 USDT |
1,144,332.7415 |
0.4257 USDT |
0.4155 USDT |
0.4275 USDT |
0.4184 USDT |
| 2021-08-09 |
0.4207 USDT |
2,143,649.8886 |
0.4155 USDT |
0.3937 USDT |
0.4292 USDT |
0.4258 USDT |
| 2021-08-08 |
0.4207 USDT |
1,470,794.3890 |
0.4258 USDT |
0.4154 USDT |
0.4327 USDT |
0.4156 USDT |
| 2021-08-07 |
0.4271 USDT |
2,210,175.5846 |
0.4277 USDT |
0.4187 USDT |
0.4346 USDT |
0.4264 USDT |
| 2021-08-06 |
0.4300 USDT |
3,416,316.4089 |
0.4327 USDT |
0.4134 USDT |
0.4418 USDT |
0.4273 USDT |
| 2021-08-05 |
0.4039 USDT |
8,871,601.4742 |
0.3746 USDT |
0.3746 USDT |
0.5233 USDT |
0.4332 USDT |
| 2021-08-04 |
0.3672 USDT |
1,311,140.1063 |
0.3597 USDT |
0.3549 USDT |
0.3800 USDT |
0.3747 USDT |
| 2021-08-03 |
0.3634 USDT |
1,491,203.4399 |
0.3677 USDT |
0.3532 USDT |
0.3951 USDT |
0.3590 USDT |
| 2021-08-02 |
0.3747 USDT |
3,032,410.3759 |
0.3825 USDT |
0.3530 USDT |
0.4000 USDT |
0.3668 USDT |
| 2021-08-01 |
0.3831 USDT |
1,558,519.5901 |
0.3843 USDT |
0.3776 USDT |
0.4017 USDT |
0.3818 USDT |
| 2021-07-31 |
0.3754 USDT |
2,485,165.3868 |
0.3669 USDT |
0.3608 USDT |
0.3995 USDT |
0.3839 USDT |
| 2021-07-30 |
0.3663 USDT |
1,627,449.4859 |
0.3658 USDT |
0.3583 USDT |
0.4053 USDT |
0.3668 USDT |
| 2021-07-29 |
0.3627 USDT |
1,037,369.8676 |
0.3554 USDT |
0.3455 USDT |
0.3746 USDT |
0.3700 USDT |
| 2021-07-28 |
0.3506 USDT |
2,620,362.7851 |
0.3460 USDT |
0.3409 USDT |
0.3987 USDT |
0.3551 USDT |
| 2021-07-27 |
0.3400 USDT |
2,040,826.0291 |
0.3342 USDT |
0.3265 USDT |
0.3492 USDT |
0.3458 USDT |
| 2021-07-26 |
0.3209 USDT |
1,825,517.6270 |
0.3081 USDT |
0.3066 USDT |
0.3359 USDT |
0.3336 USDT |
| 2021-07-25 |
0.3107 USDT |
741,934.1848 |
0.3135 USDT |
0.3054 USDT |
0.3172 USDT |
0.3079 USDT |
| 2021-07-24 |
0.3087 USDT |
956,202.2113 |
0.3035 USDT |
0.3001 USDT |
0.3171 USDT |
0.3139 USDT |
| 2021-07-23 |
0.3065 USDT |
867,014.0622 |
0.3099 USDT |
0.3026 USDT |
0.3150 USDT |
0.3031 USDT |
| 2021-07-22 |
0.3087 USDT |
1,287,423.1847 |
0.3081 USDT |
0.2979 USDT |
0.3147 USDT |
0.3093 USDT |
| 2021-07-21 |
0.3045 USDT |
2,908,491.8766 |
0.3007 USDT |
0.2726 USDT |
0.3137 USDT |
0.3083 USDT |
| 2021-07-20 |
0.2917 USDT |
5,564,830.6992 |
0.2827 USDT |
0.2773 USDT |
0.3396 USDT |
0.3007 USDT |
| 2021-07-19 |
0.2837 USDT |
1,152,277.6424 |
0.2843 USDT |
0.2805 USDT |
0.3077 USDT |
0.2831 USDT |
| 2021-07-18 |
0.2865 USDT |
1,148,504.1549 |
0.2884 USDT |
0.2839 USDT |
0.2985 USDT |
0.2845 USDT |
| 2021-07-17 |
0.2833 USDT |
1,558,536.2728 |
0.2785 USDT |
0.2713 USDT |
0.3114 USDT |
0.2881 USDT |
| 2021-07-16 |
0.2834 USDT |
1,418,042.4377 |
0.2891 USDT |
0.2673 USDT |
0.2965 USDT |
0.2776 USDT |
| 2021-07-15 |
0.2945 USDT |
1,436,558.4117 |
0.3001 USDT |
0.2864 USDT |
0.3122 USDT |
0.2889 USDT |
| 2021-07-14 |
0.3038 USDT |
1,313,969.7678 |
0.3075 USDT |
0.2831 USDT |
0.3141 USDT |
0.3001 USDT |
| 2021-07-13 |
0.3095 USDT |
2,165,230.1321 |
0.3112 USDT |
0.2935 USDT |
0.3259 USDT |
0.3078 USDT |
| 2021-07-12 |
0.3122 USDT |
1,114,703.1574 |
0.3131 USDT |
0.3063 USDT |
0.3311 USDT |
0.3112 USDT |
| 2021-07-11 |
0.3120 USDT |
861,086.3621 |
0.3111 USDT |
0.3062 USDT |
0.3150 USDT |
0.3128 USDT |
| 2021-07-10 |
0.3098 USDT |
1,752,102.1850 |
0.3085 USDT |
0.3047 USDT |
0.3454 USDT |
0.3111 USDT |
| 2021-07-09 |
0.3072 USDT |
2,269,849.9175 |
0.3045 USDT |
0.2915 USDT |
0.3162 USDT |
0.3098 USDT |
| 2021-07-08 |
0.3193 USDT |
2,200,314.9604 |
0.3342 USDT |
0.2914 USDT |
0.3408 USDT |
0.3044 USDT |
| 2021-07-07 |
0.3289 USDT |
2,962,587.3650 |
0.3235 USDT |
0.3224 USDT |
0.3779 USDT |
0.3342 USDT |
| 2021-07-06 |
0.3180 USDT |
3,327,665.7422 |
0.3126 USDT |
0.3101 USDT |
0.3450 USDT |
0.3234 USDT |
| 2021-07-05 |
0.3299 USDT |
5,412,784.9509 |
0.3472 USDT |
0.3050 USDT |
0.3494 USDT |
0.3125 USDT |
| 2021-07-04 |
0.3182 USDT |
8,504,249.2087 |
0.2893 USDT |
0.2877 USDT |
0.4199 USDT |
0.3471 USDT |
| 2021-07-03 |
0.2858 USDT |
1,777,395.5904 |
0.2823 USDT |
0.2755 USDT |
0.3198 USDT |
0.2893 USDT |
| 2021-07-02 |
0.2937 USDT |
2,064,890.0676 |
0.3045 USDT |
0.2689 USDT |
0.3200 USDT |
0.2829 USDT |
| 2021-07-01 |
0.2897 USDT |
5,442,591.7280 |
0.2753 USDT |
0.2750 USDT |
0.3560 USDT |
0.3041 USDT |
| 2021-06-30 |
0.2736 USDT |
2,878,712.2385 |
0.2719 USDT |
0.2667 USDT |
0.2998 USDT |
0.2753 USDT |
| 2021-06-29 |
0.2651 USDT |
1,739,375.9534 |
0.2581 USDT |
0.2562 USDT |
0.2890 USDT |
0.2720 USDT |
| 2021-06-28 |
0.2490 USDT |
1,805,483.3431 |
0.2399 USDT |
0.2324 USDT |
0.2678 USDT |
0.2581 USDT |
| 2021-06-27 |
0.2321 USDT |
868,696.0914 |
0.2223 USDT |
0.2202 USDT |
0.2419 USDT |
0.2419 USDT |
| 2021-06-26 |
0.2257 USDT |
1,206,307.7440 |
0.2294 USDT |
0.2150 USDT |
0.2357 USDT |
0.2220 USDT |
| 2021-06-25 |
0.2312 USDT |
1,980,069.5451 |
0.2325 USDT |
0.2205 USDT |
0.2589 USDT |
0.2298 USDT |
| 2021-06-24 |
0.2260 USDT |
1,565,872.7920 |
0.2196 USDT |
0.2132 USDT |
0.2332 USDT |
0.2323 USDT |