Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.2003 USDT |
3,202,066.5496 |
0.1811 USDT |
0.1811 USDT |
0.2249 USDT |
0.2194 USDT |
| 2021-06-22 |
0.2028 USDT |
4,117,830.4337 |
0.2239 USDT |
0.1654 USDT |
0.2477 USDT |
0.1816 USDT |
| 2021-06-21 |
0.2371 USDT |
1,247,813.1714 |
0.2501 USDT |
0.2183 USDT |
0.2671 USDT |
0.2240 USDT |
| 2021-06-20 |
0.2574 USDT |
1,284,523.9907 |
0.2644 USDT |
0.2399 USDT |
0.2738 USDT |
0.2504 USDT |
| 2021-06-19 |
0.2613 USDT |
1,113,268.9468 |
0.2584 USDT |
0.2508 USDT |
0.2674 USDT |
0.2641 USDT |
| 2021-06-18 |
0.2704 USDT |
1,427,051.1145 |
0.2815 USDT |
0.2549 USDT |
0.2818 USDT |
0.2593 USDT |
| 2021-06-17 |
0.2818 USDT |
2,354,232.2227 |
0.2821 USDT |
0.2779 USDT |
0.3133 USDT |
0.2814 USDT |
| 2021-06-16 |
0.2855 USDT |
1,207,995.6988 |
0.2889 USDT |
0.2817 USDT |
0.2980 USDT |
0.2820 USDT |
| 2021-06-15 |
0.2906 USDT |
1,327,472.3766 |
0.2915 USDT |
0.2887 USDT |
0.3000 USDT |
0.2896 USDT |
| 2021-06-14 |
0.2781 USDT |
2,149,636.7379 |
0.2639 USDT |
0.2628 USDT |
0.2988 USDT |
0.2922 USDT |
| 2021-06-13 |
0.2607 USDT |
2,853,161.2675 |
0.2580 USDT |
0.2483 USDT |
0.2863 USDT |
0.2634 USDT |
| 2021-06-12 |
0.2686 USDT |
2,409,979.9323 |
0.2792 USDT |
0.2500 USDT |
0.2856 USDT |
0.2580 USDT |
| 2021-06-11 |
0.2862 USDT |
1,665,510.5352 |
0.2929 USDT |
0.2787 USDT |
0.2990 USDT |
0.2794 USDT |
| 2021-06-10 |
0.2953 USDT |
1,629,581.2438 |
0.2979 USDT |
0.2863 USDT |
0.3049 USDT |
0.2926 USDT |
| 2021-06-09 |
0.2791 USDT |
7,424,226.4973 |
0.2611 USDT |
0.2611 USDT |
0.3054 USDT |
0.2971 USDT |
| 2021-06-08 |
0.2857 USDT |
1,591,684.7851 |
0.3109 USDT |
0.2586 USDT |
0.3126 USDT |
0.2605 USDT |
| 2021-06-07 |
0.3104 USDT |
1,546,573.4973 |
0.3096 USDT |
0.3039 USDT |
0.3329 USDT |
0.3112 USDT |
| 2021-06-06 |
0.3081 USDT |
1,836,755.1472 |
0.3066 USDT |
0.2916 USDT |
0.3259 USDT |
0.3095 USDT |
| 2021-06-05 |
0.3080 USDT |
1,502,157.7058 |
0.3093 USDT |
0.2939 USDT |
0.3320 USDT |
0.3066 USDT |
| 2021-06-04 |
0.3210 USDT |
1,379,633.8929 |
0.3308 USDT |
0.2981 USDT |
0.3407 USDT |
0.3111 USDT |
| 2021-06-03 |
0.3242 USDT |
2,294,156.8212 |
0.3169 USDT |
0.3100 USDT |
0.3415 USDT |
0.3314 USDT |
| 2021-06-02 |
0.3063 USDT |
1,589,640.5185 |
0.2956 USDT |
0.2919 USDT |
0.3241 USDT |
0.3170 USDT |
| 2021-06-01 |
0.2968 USDT |
3,228,211.9846 |
0.2979 USDT |
0.2913 USDT |
0.3120 USDT |
0.2956 USDT |
| 2021-05-31 |
0.2919 USDT |
1,741,561.0267 |
0.2860 USDT |
0.2751 USDT |
0.3044 USDT |
0.2977 USDT |
| 2021-05-30 |
0.2839 USDT |
2,835,540.5319 |
0.2816 USDT |
0.2710 USDT |
0.3019 USDT |
0.2862 USDT |
| 2021-05-29 |
0.3001 USDT |
4,472,876.0263 |
0.3184 USDT |
0.2813 USDT |
0.3909 USDT |
0.2818 USDT |
| 2021-05-28 |
0.3445 USDT |
3,182,889.8206 |
0.3702 USDT |
0.2949 USDT |
0.3719 USDT |
0.3187 USDT |
| 2021-05-27 |
0.3465 USDT |
6,498,837.8160 |
0.3225 USDT |
0.3156 USDT |
0.3976 USDT |
0.3704 USDT |
| 2021-05-26 |
0.3088 USDT |
2,745,221.8257 |
0.2955 USDT |
0.2948 USDT |
0.3355 USDT |
0.3220 USDT |
| 2021-05-25 |
0.2919 USDT |
3,415,579.3702 |
0.2872 USDT |
0.2782 USDT |
0.3262 USDT |
0.2966 USDT |
| 2021-05-24 |
0.2661 USDT |
4,348,625.3727 |
0.2450 USDT |
0.2220 USDT |
0.2985 USDT |
0.2872 USDT |
| 2021-05-23 |
0.2815 USDT |
3,234,189.1936 |
0.3180 USDT |
0.2400 USDT |
0.3309 USDT |
0.2450 USDT |
| 2021-05-22 |
0.3119 USDT |
6,435,369.2646 |
0.3061 USDT |
0.2765 USDT |
0.4111 USDT |
0.3177 USDT |
| 2021-05-21 |
0.3092 USDT |
9,066,060.5619 |
0.3125 USDT |
0.2856 USDT |
0.4149 USDT |
0.3059 USDT |
| 2021-05-20 |
0.2990 USDT |
4,030,311.6206 |
0.2848 USDT |
0.2444 USDT |
0.3503 USDT |
0.3131 USDT |
| 2021-05-19 |
0.3205 USDT |
4,928,810.1103 |
0.3561 USDT |
0.2000 USDT |
0.4289 USDT |
0.2849 USDT |
| 2021-05-18 |
0.3529 USDT |
1,648,968.0815 |
0.3498 USDT |
0.3436 USDT |
0.3795 USDT |
0.3559 USDT |
| 2021-05-17 |
0.3722 USDT |
3,956,491.6890 |
0.3948 USDT |
0.3400 USDT |
0.4004 USDT |
0.3496 USDT |
| 2021-05-16 |
0.4010 USDT |
1,506,705.2288 |
0.4069 USDT |
0.3838 USDT |
0.4328 USDT |
0.3951 USDT |
| 2021-05-15 |
0.4154 USDT |
1,721,140.4778 |
0.4237 USDT |
0.3888 USDT |
0.4542 USDT |
0.4071 USDT |
| 2021-05-14 |
0.4121 USDT |
1,664,860.6291 |
0.4002 USDT |
0.3781 USDT |
0.4373 USDT |
0.4239 USDT |
| 2021-05-13 |
0.4176 USDT |
3,299,660.5986 |
0.4339 USDT |
0.3700 USDT |
0.4369 USDT |
0.4012 USDT |
| 2021-05-12 |
0.4409 USDT |
3,750,793.4725 |
0.4474 USDT |
0.4198 USDT |
0.4792 USDT |
0.4344 USDT |
| 2021-05-11 |
0.4654 USDT |
6,765,002.2628 |
0.4840 USDT |
0.4027 USDT |
0.5068 USDT |
0.4468 USDT |
| 2021-05-10 |
0.4811 USDT |
1,751,309.7731 |
0.4809 USDT |
0.4700 USDT |
0.5103 USDT |
0.4813 USDT |
| 2021-05-09 |
0.4917 USDT |
1,836,917.7417 |
0.5021 USDT |
0.4667 USDT |
0.5381 USDT |
0.4812 USDT |
| 2021-05-08 |
0.5240 USDT |
3,078,078.1424 |
0.5457 USDT |
0.4807 USDT |
0.5660 USDT |
0.5023 USDT |
| 2021-05-07 |
0.5245 USDT |
6,164,337.9168 |
0.5035 USDT |
0.4657 USDT |
0.5517 USDT |
0.5455 USDT |
| 2021-05-06 |
0.4878 USDT |
2,426,369.0202 |
0.4724 USDT |
0.4652 USDT |
0.5034 USDT |
0.5031 USDT |
| 2021-05-05 |
0.4535 USDT |
2,613,139.3618 |
0.4351 USDT |
0.4315 USDT |
0.4777 USDT |
0.4719 USDT |