Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
0.3446 USDT |
1,127,634.4329 |
0.3451 USDT |
0.3305 USDT |
0.3545 USDT |
0.3419 USDT |
| 2024-07-17 |
0.3505 USDT |
685,174.8281 |
0.3549 USDT |
0.3412 USDT |
0.3582 USDT |
0.3433 USDT |
| 2024-07-16 |
0.3541 USDT |
2,675,547.2697 |
0.3394 USDT |
0.3390 USDT |
0.3655 USDT |
0.3552 USDT |
| 2024-07-15 |
0.3267 USDT |
719,822.9168 |
0.3199 USDT |
0.3199 USDT |
0.3402 USDT |
0.3385 USDT |
| 2024-07-14 |
0.3169 USDT |
179,556.1692 |
0.3177 USDT |
0.3118 USDT |
0.3205 USDT |
0.3191 USDT |
| 2024-07-13 |
0.3136 USDT |
166,317.1977 |
0.3134 USDT |
0.3101 USDT |
0.3200 USDT |
0.3185 USDT |
| 2024-06-21 |
0.3708 USDT |
1,116,329.2023 |
0.3682 USDT |
0.3583 USDT |
0.3799 USDT |
0.3682 USDT |
| 2024-06-20 |
0.3801 USDT |
1,038,547.4714 |
0.3694 USDT |
0.3628 USDT |
0.3920 USDT |
0.3667 USDT |
| 2024-06-19 |
0.3700 USDT |
858,448.6027 |
0.3679 USDT |
0.3558 USDT |
0.3802 USDT |
0.3714 USDT |
| 2024-06-18 |
0.3806 USDT |
6,229,883.9417 |
0.3736 USDT |
0.3512 USDT |
0.4126 USDT |
0.3671 USDT |
| 2024-06-17 |
0.3883 USDT |
789,627.7336 |
0.4296 USDT |
0.3671 USDT |
0.4298 USDT |
0.3723 USDT |
| 2024-06-16 |
0.4308 USDT |
374,907.3199 |
0.4273 USDT |
0.4227 USDT |
0.4394 USDT |
0.4284 USDT |
| 2024-06-15 |
0.4311 USDT |
514,879.2886 |
0.4142 USDT |
0.4132 USDT |
0.4405 USDT |
0.4273 USDT |
| 2024-06-14 |
0.4358 USDT |
1,554,112.2821 |
0.4263 USDT |
0.4062 USDT |
0.4500 USDT |
0.4141 USDT |
| 2024-06-13 |
0.4449 USDT |
372,886.7612 |
0.4580 USDT |
0.4224 USDT |
0.4633 USDT |
0.4262 USDT |
| 2024-06-12 |
0.4559 USDT |
1,136,727.4798 |
0.4212 USDT |
0.4162 USDT |
0.4745 USDT |
0.4580 USDT |
| 2024-06-11 |
0.4269 USDT |
459,081.8992 |
0.4412 USDT |
0.4112 USDT |
0.4472 USDT |
0.4191 USDT |
| 2024-06-10 |
0.4408 USDT |
150,516.8472 |
0.4460 USDT |
0.4295 USDT |
0.4517 USDT |
0.4391 USDT |
| 2024-06-09 |
0.4373 USDT |
159,420.0520 |
0.4342 USDT |
0.4268 USDT |
0.4491 USDT |
0.4471 USDT |
| 2024-06-08 |
0.4463 USDT |
267,185.0135 |
0.4630 USDT |
0.4284 USDT |
0.4652 USDT |
0.4342 USDT |
| 2024-06-07 |
0.4663 USDT |
969,219.1645 |
0.4866 USDT |
0.4153 USDT |
0.5013 USDT |
0.4651 USDT |
| 2024-06-06 |
0.4994 USDT |
277,405.3019 |
0.5057 USDT |
0.4782 USDT |
0.5147 USDT |
0.4872 USDT |
| 2024-06-05 |
0.5026 USDT |
1,172,809.5667 |
0.4773 USDT |
0.4773 USDT |
0.5161 USDT |
0.5051 USDT |
| 2024-06-04 |
0.4676 USDT |
245,103.7185 |
0.4773 USDT |
0.4614 USDT |
0.4785 USDT |
0.4769 USDT |
| 2024-06-03 |
0.4862 USDT |
171,029.3900 |
0.4846 USDT |
0.4763 USDT |
0.4959 USDT |
0.4785 USDT |
| 2024-06-02 |
0.4920 USDT |
107,544.2147 |
0.4973 USDT |
0.4839 USDT |
0.5012 USDT |
0.4852 USDT |
| 2024-06-01 |
0.4989 USDT |
194,808.8840 |
0.5058 USDT |
0.4951 USDT |
0.5062 USDT |
0.4972 USDT |
| 2024-05-31 |
0.5055 USDT |
167,959.1073 |
0.5070 USDT |
0.4940 USDT |
0.5118 USDT |
0.5065 USDT |
| 2024-05-30 |
0.5191 USDT |
447,386.7498 |
0.5232 USDT |
0.4992 USDT |
0.5331 USDT |
0.5072 USDT |
| 2024-05-29 |
0.5251 USDT |
322,074.2066 |
0.5185 USDT |
0.5136 USDT |
0.5370 USDT |
0.5237 USDT |
| 2024-05-28 |
0.5158 USDT |
499,856.9322 |
0.5267 USDT |
0.5044 USDT |
0.5273 USDT |
0.5177 USDT |
| 2024-05-27 |
0.5234 USDT |
694,305.3619 |
0.5214 USDT |
0.5119 USDT |
0.5366 USDT |
0.5274 USDT |
| 2024-05-26 |
0.5196 USDT |
246,038.7639 |
0.5254 USDT |
0.5134 USDT |
0.5271 USDT |
0.5212 USDT |
| 2024-05-25 |
0.5251 USDT |
139,834.6049 |
0.5215 USDT |
0.5206 USDT |
0.5322 USDT |
0.5257 USDT |
| 2024-05-24 |
0.5182 USDT |
321,538.9520 |
0.5244 USDT |
0.5052 USDT |
0.5294 USDT |
0.5220 USDT |
| 2024-05-23 |
0.5264 USDT |
696,732.6368 |
0.5508 USDT |
0.5012 USDT |
0.5543 USDT |
0.5245 USDT |
| 2024-05-22 |
0.5502 USDT |
549,434.9240 |
0.5644 USDT |
0.5354 USDT |
0.5644 USDT |
0.5504 USDT |
| 2024-05-21 |
0.5651 USDT |
1,257,784.3218 |
0.5553 USDT |
0.5484 USDT |
0.5807 USDT |
0.5646 USDT |
| 2024-05-20 |
0.5325 USDT |
1,832,806.4334 |
0.5080 USDT |
0.5080 USDT |
0.5608 USDT |
0.5607 USDT |
| 2024-05-19 |
0.5206 USDT |
524,139.1055 |
0.5362 USDT |
0.5017 USDT |
0.5362 USDT |
0.5075 USDT |
| 2024-05-18 |
0.5400 USDT |
190,768.3181 |
0.5404 USDT |
0.5322 USDT |
0.5476 USDT |
0.5364 USDT |
| 2024-05-17 |
0.5390 USDT |
633,476.1298 |
0.5300 USDT |
0.5220 USDT |
0.5467 USDT |
0.5404 USDT |
| 2024-05-16 |
0.5405 USDT |
1,003,364.3489 |
0.5412 USDT |
0.5202 USDT |
0.5559 USDT |
0.5298 USDT |
| 2024-05-15 |
0.5227 USDT |
1,224,959.1743 |
0.5017 USDT |
0.4953 USDT |
0.5449 USDT |
0.5404 USDT |
| 2024-05-14 |
0.5143 USDT |
1,073,742.9440 |
0.5410 USDT |
0.4980 USDT |
0.5410 USDT |
0.5017 USDT |
| 2024-05-13 |
0.5309 USDT |
1,682,057.0647 |
0.5348 USDT |
0.5018 USDT |
0.5535 USDT |
0.5420 USDT |
| 2024-05-12 |
0.5394 USDT |
946,277.8033 |
0.5538 USDT |
0.5262 USDT |
0.5598 USDT |
0.5347 USDT |
| 2024-05-11 |
0.5629 USDT |
1,303,540.0908 |
0.5744 USDT |
0.5462 USDT |
0.5849 USDT |
0.5538 USDT |
| 2024-05-10 |
0.6016 USDT |
3,170,575.2956 |
0.5670 USDT |
0.5560 USDT |
0.6416 USDT |
0.5742 USDT |
| 2024-05-09 |
0.5620 USDT |
1,676,642.8551 |
0.5439 USDT |
0.5427 USDT |
0.5795 USDT |
0.5674 USDT |