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 |
| 2024-07-12 |
0.3120 USDT |
434,804.1795 |
0.3076 USDT |
0.3033 USDT |
0.3204 USDT |
0.3121 USDT |
| 2024-07-11 |
0.3160 USDT |
546,666.9130 |
0.3201 USDT |
0.3055 USDT |
0.3235 USDT |
0.3073 USDT |
| 2024-07-10 |
0.3185 USDT |
817,300.6728 |
0.3172 USDT |
0.3100 USDT |
0.3255 USDT |
0.3183 USDT |
| 2024-07-09 |
0.3180 USDT |
1,530,346.7146 |
0.3173 USDT |
0.3083 USDT |
0.3277 USDT |
0.3180 USDT |
| 2024-07-08 |
0.3169 USDT |
7,347,724.3388 |
0.2973 USDT |
0.2953 USDT |
0.3405 USDT |
0.3174 USDT |
| 2024-07-07 |
0.3187 USDT |
8,425,438.7330 |
0.2930 USDT |
0.2917 USDT |
0.3516 USDT |
0.2980 USDT |
| 2024-07-06 |
0.2896 USDT |
1,248,957.8193 |
0.2670 USDT |
0.2641 USDT |
0.3024 USDT |
0.2940 USDT |
| 2024-07-05 |
0.2567 USDT |
1,750,091.9245 |
0.2806 USDT |
0.2382 USDT |
0.2827 USDT |
0.2675 USDT |
| 2024-07-04 |
0.3025 USDT |
965,242.6224 |
0.3256 USDT |
0.2785 USDT |
0.3262 USDT |
0.2808 USDT |
| 2024-07-03 |
0.3340 USDT |
337,476.3973 |
0.3473 USDT |
0.3229 USDT |
0.3477 USDT |
0.3251 USDT |
| 2024-07-02 |
0.3467 USDT |
372,113.0514 |
0.3487 USDT |
0.3402 USDT |
0.3530 USDT |
0.3473 USDT |
| 2024-07-01 |
0.3538 USDT |
384,975.4845 |
0.3539 USDT |
0.3474 USDT |
0.3604 USDT |
0.3489 USDT |
| 2024-06-30 |
0.3419 USDT |
518,444.7371 |
0.3389 USDT |
0.3306 USDT |
0.3558 USDT |
0.3533 USDT |
| 2024-06-29 |
0.3487 USDT |
467,568.0870 |
0.3499 USDT |
0.3350 USDT |
0.3571 USDT |
0.3380 USDT |
| 2024-06-28 |
0.3585 USDT |
155,413.8736 |
0.3610 USDT |
0.3485 USDT |
0.3655 USDT |
0.3503 USDT |
| 2024-06-27 |
0.3570 USDT |
486,225.5727 |
0.3556 USDT |
0.3443 USDT |
0.3661 USDT |
0.3608 USDT |
| 2024-06-26 |
0.3680 USDT |
267,168.1224 |
0.3731 USDT |
0.3545 USDT |
0.3785 USDT |
0.3560 USDT |
| 2024-06-25 |
0.3663 USDT |
539,097.7759 |
0.3570 USDT |
0.3566 USDT |
0.3781 USDT |
0.3729 USDT |
| 2024-06-24 |
0.3495 USDT |
778,484.2147 |
0.3594 USDT |
0.3376 USDT |
0.3615 USDT |
0.3569 USDT |
| 2024-06-23 |
0.3693 USDT |
325,423.6375 |
0.3783 USDT |
0.3584 USDT |
0.3839 USDT |
0.3591 USDT |
| 2024-06-22 |
0.3723 USDT |
730,173.5457 |
0.3682 USDT |
0.3596 USDT |
0.3866 USDT |
0.3799 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 |