Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-09 |
0.4298 USDT |
3,740,451.6610 |
0.4129 USDT |
0.4078 USDT |
0.4522 USDT |
0.4466 USDT |
| 2021-03-08 |
0.4137 USDT |
2,269,808.8005 |
0.4133 USDT |
0.3962 USDT |
0.4304 USDT |
0.4141 USDT |
| 2021-03-07 |
0.4035 USDT |
3,434,032.1836 |
0.3939 USDT |
0.3883 USDT |
0.4250 USDT |
0.4131 USDT |
| 2021-03-06 |
0.3783 USDT |
9,164,208.9723 |
0.3627 USDT |
0.3408 USDT |
0.4379 USDT |
0.3938 USDT |
| 2021-03-05 |
0.3641 USDT |
2,618,319.9562 |
0.3653 USDT |
0.3382 USDT |
0.3698 USDT |
0.3628 USDT |
| 2021-03-04 |
0.3632 USDT |
3,484,877.8706 |
0.3607 USDT |
0.3465 USDT |
0.3859 USDT |
0.3656 USDT |
| 2021-03-03 |
0.3527 USDT |
2,984,328.9636 |
0.3442 USDT |
0.3262 USDT |
0.3689 USDT |
0.3611 USDT |
| 2021-03-02 |
0.3456 USDT |
2,573,904.4605 |
0.3465 USDT |
0.3330 USDT |
0.3599 USDT |
0.3447 USDT |
| 2021-03-01 |
0.3219 USDT |
3,198,567.0368 |
0.2974 USDT |
0.2950 USDT |
0.3470 USDT |
0.3463 USDT |
| 2021-02-28 |
0.3239 USDT |
3,229,480.1494 |
0.3500 USDT |
0.2954 USDT |
0.3614 USDT |
0.2977 USDT |
| 2021-02-27 |
0.3516 USDT |
5,163,126.0321 |
0.3535 USDT |
0.3308 USDT |
0.3665 USDT |
0.3496 USDT |
| 2021-02-26 |
0.3716 USDT |
3,894,844.9130 |
0.3897 USDT |
0.3208 USDT |
0.3927 USDT |
0.3534 USDT |
| 2021-02-25 |
0.3805 USDT |
10,910,284.0801 |
0.3714 USDT |
0.3466 USDT |
0.4400 USDT |
0.3896 USDT |
| 2021-02-24 |
0.3445 USDT |
7,852,234.9799 |
0.3185 USDT |
0.2834 USDT |
0.4400 USDT |
0.3705 USDT |
| 2021-02-23 |
0.3374 USDT |
8,093,590.1078 |
0.3558 USDT |
0.2604 USDT |
0.4500 USDT |
0.3190 USDT |
| 2021-02-22 |
0.3909 USDT |
6,395,250.9210 |
0.4256 USDT |
0.3000 USDT |
0.4380 USDT |
0.3561 USDT |
| 2021-02-21 |
0.4317 USDT |
8,705,417.2032 |
0.4380 USDT |
0.3923 USDT |
0.4513 USDT |
0.4254 USDT |
| 2021-02-20 |
0.4531 USDT |
20,581,074.3758 |
0.4691 USDT |
0.3601 USDT |
0.5518 USDT |
0.4370 USDT |
| 2021-02-19 |
0.4594 USDT |
18,283,464.8685 |
0.4500 USDT |
0.4146 USDT |
1.7030 USDT |
0.4688 USDT |