Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
0.2601 USDT |
488,109.5787 |
0.2666 USDT |
0.2460 USDT |
0.2733 USDT |
0.2527 USDT |
| 2024-09-05 |
0.2696 USDT |
147,329.6217 |
0.2757 USDT |
0.2632 USDT |
0.2791 USDT |
0.2665 USDT |
| 2024-09-04 |
0.2679 USDT |
292,716.4019 |
0.2678 USDT |
0.2558 USDT |
0.2790 USDT |
0.2752 USDT |
| 2024-09-03 |
0.2740 USDT |
302,955.3337 |
0.2808 USDT |
0.2670 USDT |
0.2857 USDT |
0.2671 USDT |
| 2024-09-02 |
0.2690 USDT |
128,694.3222 |
0.2653 USDT |
0.2631 USDT |
0.2805 USDT |
0.2799 USDT |
| 2024-09-01 |
0.2736 USDT |
304,228.2689 |
0.2795 USDT |
0.2642 USDT |
0.2802 USDT |
0.2658 USDT |
| 2024-08-31 |
0.2810 USDT |
174,953.2303 |
0.2846 USDT |
0.2771 USDT |
0.2863 USDT |
0.2799 USDT |
| 2024-08-30 |
0.2785 USDT |
314,501.8175 |
0.2852 USDT |
0.2704 USDT |
0.2865 USDT |
0.2843 USDT |
| 2024-08-29 |
0.2880 USDT |
140,654.5764 |
0.2872 USDT |
0.2822 USDT |
0.2957 USDT |
0.2853 USDT |
| 2024-08-28 |
0.2869 USDT |
534,852.7071 |
0.2858 USDT |
0.2784 USDT |
0.2962 USDT |
0.2867 USDT |
| 2024-08-27 |
0.2980 USDT |
712,251.4191 |
0.3053 USDT |
0.2774 USDT |
0.3115 USDT |
0.2868 USDT |
| 2024-08-26 |
0.3099 USDT |
658,494.2258 |
0.3244 USDT |
0.3008 USDT |
0.3254 USDT |
0.3054 USDT |
| 2024-08-25 |
0.3338 USDT |
352,773.6860 |
0.3365 USDT |
0.3222 USDT |
0.3422 USDT |
0.3243 USDT |
| 2024-08-24 |
0.3410 USDT |
654,809.7338 |
0.3347 USDT |
0.3291 USDT |
0.3470 USDT |
0.3355 USDT |
| 2024-08-23 |
0.3238 USDT |
234,732.2459 |
0.3161 USDT |
0.3159 USDT |
0.3350 USDT |
0.3336 USDT |
| 2024-08-22 |
0.3206 USDT |
468,546.1616 |
0.3142 USDT |
0.3102 USDT |
0.3280 USDT |
0.3163 USDT |
| 2024-08-21 |
0.3083 USDT |
176,634.7963 |
0.3033 USDT |
0.2992 USDT |
0.3180 USDT |
0.3140 USDT |
| 2024-08-20 |
0.3040 USDT |
208,988.7657 |
0.2992 USDT |
0.2948 USDT |
0.3098 USDT |
0.3027 USDT |
| 2024-08-19 |
0.2935 USDT |
335,311.9636 |
0.2920 USDT |
0.2878 USDT |
0.2989 USDT |
0.2989 USDT |
| 2024-08-18 |
0.2996 USDT |
106,531.0006 |
0.2997 USDT |
0.2937 USDT |
0.3036 USDT |
0.2937 USDT |
| 2024-08-17 |
0.3029 USDT |
320,094.8681 |
0.3011 USDT |
0.2952 USDT |
0.3089 USDT |
0.2996 USDT |
| 2024-08-16 |
0.3034 USDT |
294,251.7293 |
0.3045 USDT |
0.2931 USDT |
0.3084 USDT |
0.3009 USDT |
| 2024-08-15 |
0.3060 USDT |
467,934.1892 |
0.3073 USDT |
0.2954 USDT |
0.3132 USDT |
0.3040 USDT |
| 2024-08-14 |
0.3110 USDT |
654,936.0417 |
0.3169 USDT |
0.3030 USDT |
0.3193 USDT |
0.3065 USDT |
| 2024-08-13 |
0.3116 USDT |
530,903.7347 |
0.3198 USDT |
0.3032 USDT |
0.3227 USDT |
0.3160 USDT |
| 2024-08-12 |
0.3272 USDT |
4,878,628.8960 |
0.3149 USDT |
0.3097 USDT |
0.3488 USDT |
0.3205 USDT |
| 2024-08-11 |
0.3333 USDT |
11,084,996.8680 |
0.2954 USDT |
0.2930 USDT |
0.3641 USDT |
0.3151 USDT |
| 2024-08-10 |
0.2934 USDT |
221,518.6853 |
0.2939 USDT |
0.2881 USDT |
0.2990 USDT |
0.2953 USDT |
| 2024-08-09 |
0.2934 USDT |
1,452,087.0645 |
0.2937 USDT |
0.2839 USDT |
0.3041 USDT |
0.2941 USDT |
| 2024-08-08 |
0.2783 USDT |
853,510.0569 |
0.2631 USDT |
0.2558 USDT |
0.2945 USDT |
0.2935 USDT |
| 2024-08-07 |
0.2732 USDT |
1,614,920.3840 |
0.2672 USDT |
0.2572 USDT |
0.2804 USDT |
0.2614 USDT |
| 2024-08-06 |
0.2695 USDT |
1,541,637.0949 |
0.2561 USDT |
0.2561 USDT |
0.2784 USDT |
0.2672 USDT |
| 2024-08-05 |
0.2456 USDT |
4,770,921.0459 |
0.2819 USDT |
0.2242 USDT |
0.2843 USDT |
0.2560 USDT |
| 2024-08-04 |
0.2889 USDT |
811,269.4254 |
0.3016 USDT |
0.2696 USDT |
0.3021 USDT |
0.2816 USDT |
| 2024-08-03 |
0.3080 USDT |
2,518,889.9765 |
0.3219 USDT |
0.2885 USDT |
0.3239 USDT |
0.3013 USDT |
| 2024-08-02 |
0.3310 USDT |
6,090,134.7999 |
0.3109 USDT |
0.2986 USDT |
0.3662 USDT |
0.3219 USDT |
| 2024-08-01 |
0.3101 USDT |
804,795.8625 |
0.3188 USDT |
0.2867 USDT |
0.3264 USDT |
0.3113 USDT |
| 2024-07-31 |
0.3238 USDT |
208,378.0515 |
0.3269 USDT |
0.3169 USDT |
0.3342 USDT |
0.3188 USDT |
| 2024-07-30 |
0.3299 USDT |
249,209.7487 |
0.3315 USDT |
0.3233 USDT |
0.3371 USDT |
0.3270 USDT |
| 2024-07-29 |
0.3417 USDT |
281,936.5588 |
0.3369 USDT |
0.3304 USDT |
0.3486 USDT |
0.3322 USDT |
| 2024-07-28 |
0.3370 USDT |
237,483.5336 |
0.3454 USDT |
0.3318 USDT |
0.3454 USDT |
0.3363 USDT |
| 2024-07-27 |
0.3445 USDT |
442,039.3576 |
0.3477 USDT |
0.3363 USDT |
0.3496 USDT |
0.3466 USDT |
| 2024-07-26 |
0.3326 USDT |
305,761.5033 |
0.3244 USDT |
0.3227 USDT |
0.3469 USDT |
0.3469 USDT |
| 2024-07-25 |
0.3235 USDT |
410,433.4081 |
0.3426 USDT |
0.3107 USDT |
0.3427 USDT |
0.3228 USDT |
| 2024-07-24 |
0.3569 USDT |
1,974,596.1446 |
0.3378 USDT |
0.3337 USDT |
0.3688 USDT |
0.3435 USDT |
| 2024-07-23 |
0.3353 USDT |
601,047.1917 |
0.3455 USDT |
0.3259 USDT |
0.3461 USDT |
0.3379 USDT |
| 2024-07-22 |
0.3528 USDT |
616,912.3239 |
0.3603 USDT |
0.3418 USDT |
0.3694 USDT |
0.3461 USDT |
| 2024-07-21 |
0.3628 USDT |
1,496,467.3007 |
0.3543 USDT |
0.3378 USDT |
0.3786 USDT |
0.3609 USDT |
| 2024-07-20 |
0.3521 USDT |
376,121.0297 |
0.3513 USDT |
0.3455 USDT |
0.3573 USDT |
0.3539 USDT |
| 2024-07-19 |
0.3427 USDT |
512,594.3655 |
0.3421 USDT |
0.3346 USDT |
0.3540 USDT |
0.3511 USDT |