Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-13 |
0.6352 USDT |
934,424.1379 |
0.6452 USDT |
0.6171 USDT |
0.6524 USDT |
0.6315 USDT |
| 2024-03-12 |
0.6402 USDT |
1,995,295.8130 |
0.6397 USDT |
0.6000 USDT |
0.6659 USDT |
0.6452 USDT |
| 2024-03-11 |
0.6286 USDT |
2,519,802.7508 |
0.6441 USDT |
0.5900 USDT |
0.6548 USDT |
0.6381 USDT |
| 2024-03-10 |
0.6745 USDT |
4,620,833.4080 |
0.7043 USDT |
0.6238 USDT |
0.7314 USDT |
0.6440 USDT |
| 2024-03-09 |
0.6938 USDT |
5,086,834.4785 |
0.6500 USDT |
0.6446 USDT |
0.7330 USDT |
0.7026 USDT |
| 2024-03-08 |
0.6468 USDT |
3,105,397.2501 |
0.6117 USDT |
0.6037 USDT |
0.6918 USDT |
0.6517 USDT |
| 2024-03-07 |
0.6193 USDT |
4,078,922.4751 |
0.6194 USDT |
0.5940 USDT |
0.6850 USDT |
0.6110 USDT |
| 2024-03-06 |
0.6109 USDT |
4,228,057.7493 |
0.5637 USDT |
0.5316 USDT |
0.6921 USDT |
0.6206 USDT |
| 2024-03-05 |
0.5971 USDT |
4,161,803.4411 |
0.6648 USDT |
0.4568 USDT |
0.6648 USDT |
0.5625 USDT |
| 2024-03-04 |
0.6855 USDT |
5,862,560.1698 |
0.7131 USDT |
0.6318 USDT |
0.7476 USDT |
0.6648 USDT |
| 2024-03-03 |
0.6761 USDT |
18,631,091.4483 |
0.5333 USDT |
0.4868 USDT |
0.7752 USDT |
0.7136 USDT |
| 2024-03-02 |
0.4200 USDT |
3,164,877.0654 |
0.3978 USDT |
0.3834 USDT |
0.5372 USDT |
0.5348 USDT |
| 2024-03-01 |
0.3846 USDT |
2,545,179.2697 |
0.3713 USDT |
0.3678 USDT |
0.4020 USDT |
0.3974 USDT |
| 2024-02-29 |
0.3804 USDT |
2,842,102.6895 |
0.3924 USDT |
0.3593 USDT |
0.4236 USDT |
0.3717 USDT |
| 2024-02-28 |
0.3876 USDT |
3,044,169.3601 |
0.3893 USDT |
0.3646 USDT |
0.4192 USDT |
0.3923 USDT |
| 2024-02-27 |
0.3928 USDT |
3,305,470.3512 |
0.4170 USDT |
0.3777 USDT |
0.4217 USDT |
0.3898 USDT |
| 2024-02-26 |
0.4114 USDT |
4,612,570.4668 |
0.4075 USDT |
0.3910 USDT |
0.4350 USDT |
0.4164 USDT |
| 2024-02-25 |
0.3866 USDT |
7,336,877.5569 |
0.3532 USDT |
0.3477 USDT |
0.4190 USDT |
0.4075 USDT |
| 2024-02-24 |
0.3275 USDT |
3,101,879.0213 |
0.3380 USDT |
0.3146 USDT |
0.3537 USDT |
0.3537 USDT |
| 2024-02-23 |
0.3510 USDT |
2,415,761.2274 |
0.3677 USDT |
0.3305 USDT |
0.3747 USDT |
0.3387 USDT |
| 2024-02-22 |
0.3706 USDT |
8,764,119.0440 |
0.3638 USDT |
0.3513 USDT |
0.3899 USDT |
0.3681 USDT |
| 2024-02-21 |
0.3789 USDT |
18,203,266.9099 |
0.3601 USDT |
0.3211 USDT |
0.4280 USDT |
0.3648 USDT |
| 2024-02-20 |
0.3209 USDT |
25,543,232.6491 |
0.2473 USDT |
0.2428 USDT |
0.3888 USDT |
0.3596 USDT |
| 2024-02-19 |
0.2390 USDT |
2,513,282.5938 |
0.2430 USDT |
0.2296 USDT |
0.2486 USDT |
0.2473 USDT |
| 2024-02-18 |
0.2435 USDT |
1,774,814.0707 |
0.2334 USDT |
0.2310 USDT |
0.2537 USDT |
0.2426 USDT |
| 2024-02-17 |
0.2353 USDT |
1,735,998.0311 |
0.2243 USDT |
0.2213 USDT |
0.2599 USDT |
0.2332 USDT |
| 2024-02-16 |
0.2233 USDT |
769,099.0865 |
0.2222 USDT |
0.2185 USDT |
0.2310 USDT |
0.2238 USDT |
| 2024-02-15 |
0.2204 USDT |
775,438.4879 |
0.2194 USDT |
0.2172 USDT |
0.2227 USDT |
0.2223 USDT |
| 2024-02-14 |
0.2187 USDT |
149,004.0443 |
0.2150 USDT |
0.2127 USDT |
0.2215 USDT |
0.2189 USDT |
| 2024-02-13 |
0.2150 USDT |
107,273.9879 |
0.2188 USDT |
0.2117 USDT |
0.2188 USDT |
0.2150 USDT |
| 2024-02-12 |
0.2161 USDT |
143,705.3495 |
0.2175 USDT |
0.2113 USDT |
0.2229 USDT |
0.2183 USDT |
| 2024-02-11 |
0.2185 USDT |
166,540.1207 |
0.2168 USDT |
0.2112 USDT |
0.2302 USDT |
0.2166 USDT |
| 2024-02-10 |
0.2127 USDT |
204,270.6828 |
0.2127 USDT |
0.2097 USDT |
0.2170 USDT |
0.2155 USDT |
| 2024-02-09 |
0.2118 USDT |
403,034.0330 |
0.2076 USDT |
0.2075 USDT |
0.2136 USDT |
0.2122 USDT |
| 2024-02-08 |
0.2072 USDT |
60,547.6930 |
0.2059 USDT |
0.2057 USDT |
0.2130 USDT |
0.2073 USDT |
| 2024-02-07 |
0.2037 USDT |
52,077.1132 |
0.2050 USDT |
0.2009 USDT |
0.2065 USDT |
0.2055 USDT |
| 2024-02-06 |
0.2042 USDT |
68,310.4987 |
0.2017 USDT |
0.2010 USDT |
0.2070 USDT |
0.2056 USDT |
| 2024-02-05 |
0.2024 USDT |
43,441.4043 |
0.2015 USDT |
0.1985 USDT |
0.2054 USDT |
0.2011 USDT |
| 2024-02-04 |
0.2039 USDT |
72,374.7065 |
0.2060 USDT |
0.2020 USDT |
0.2066 USDT |
0.2020 USDT |
| 2024-02-03 |
0.2061 USDT |
153,707.3003 |
0.2079 USDT |
0.2029 USDT |
0.2094 USDT |
0.2060 USDT |
| 2024-02-02 |
0.2068 USDT |
36,943.9238 |
0.2068 USDT |
0.2050 USDT |
0.2080 USDT |
0.2073 USDT |
| 2024-02-01 |
0.2051 USDT |
132,007.0749 |
0.2063 USDT |
0.2019 USDT |
0.2129 USDT |
0.2054 USDT |
| 2024-01-31 |
0.2099 USDT |
90,844.7803 |
0.2119 USDT |
0.2056 USDT |
0.2120 USDT |
0.2056 USDT |
| 2024-01-30 |
0.2136 USDT |
86,143.9046 |
0.2147 USDT |
0.2111 USDT |
0.2159 USDT |
0.2111 USDT |
| 2024-01-29 |
0.2121 USDT |
115,659.2876 |
0.2106 USDT |
0.2074 USDT |
0.2168 USDT |
0.2162 USDT |
| 2024-01-28 |
0.2150 USDT |
140,445.5260 |
0.2178 USDT |
0.2099 USDT |
0.2184 USDT |
0.2116 USDT |
| 2024-01-27 |
0.2167 USDT |
891,244.5601 |
0.2113 USDT |
0.2098 USDT |
0.2380 USDT |
0.2176 USDT |
| 2024-01-26 |
0.2101 USDT |
98,644.9149 |
0.2054 USDT |
0.2039 USDT |
0.2131 USDT |
0.2117 USDT |
| 2024-01-25 |
0.2058 USDT |
279,375.5059 |
0.2047 USDT |
0.2020 USDT |
0.2151 USDT |
0.2061 USDT |
| 2024-01-24 |
0.2035 USDT |
85,556.6281 |
0.2028 USDT |
0.1996 USDT |
0.2059 USDT |
0.2045 USDT |