Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.5606 USDT |
1,283,990.6138 |
0.5715 USDT |
0.5396 USDT |
0.5847 USDT |
0.5435 USDT |
| 2024-05-07 |
0.5932 USDT |
1,826,393.3250 |
0.5932 USDT |
0.5712 USDT |
0.6135 USDT |
0.5727 USDT |
| 2024-05-06 |
0.6094 USDT |
2,765,831.2810 |
0.6211 USDT |
0.5838 USDT |
0.6423 USDT |
0.5921 USDT |
| 2024-05-05 |
0.6181 USDT |
6,456,441.9369 |
0.5769 USDT |
0.5566 USDT |
0.6694 USDT |
0.6211 USDT |
| 2024-05-04 |
0.5456 USDT |
5,425,241.5293 |
0.4580 USDT |
0.4474 USDT |
0.5873 USDT |
0.5765 USDT |
| 2024-05-03 |
0.4499 USDT |
1,750,955.6571 |
0.4467 USDT |
0.4353 USDT |
0.4744 USDT |
0.4579 USDT |
| 2024-05-02 |
0.4449 USDT |
1,319,601.2736 |
0.4619 USDT |
0.4323 USDT |
0.4687 USDT |
0.4468 USDT |
| 2024-05-01 |
0.4624 USDT |
1,863,853.9967 |
0.4949 USDT |
0.4363 USDT |
0.5043 USDT |
0.4604 USDT |
| 2024-04-30 |
0.5103 USDT |
2,562,066.0569 |
0.5245 USDT |
0.4784 USDT |
0.5600 USDT |
0.4945 USDT |
| 2024-04-29 |
0.5450 USDT |
7,007,806.8790 |
0.5323 USDT |
0.4941 USDT |
0.6048 USDT |
0.5242 USDT |
| 2024-04-28 |
0.5265 USDT |
12,610,881.9902 |
0.4956 USDT |
0.4621 USDT |
0.6028 USDT |
0.5329 USDT |
| 2024-04-27 |
0.5278 USDT |
18,562,581.9982 |
0.3836 USDT |
0.3836 USDT |
0.5962 USDT |
0.4957 USDT |
| 2024-04-26 |
0.3866 USDT |
87,730.7748 |
0.3889 USDT |
0.3779 USDT |
0.3914 USDT |
0.3822 USDT |
| 2024-04-25 |
0.3854 USDT |
103,784.1318 |
0.3903 USDT |
0.3751 USDT |
0.3968 USDT |
0.3896 USDT |
| 2024-04-24 |
0.4047 USDT |
115,281.8962 |
0.4185 USDT |
0.3870 USDT |
0.4215 USDT |
0.3902 USDT |
| 2024-04-23 |
0.4205 USDT |
73,330.0802 |
0.4259 USDT |
0.4126 USDT |
0.4315 USDT |
0.4164 USDT |
| 2024-04-22 |
0.4261 USDT |
140,032.2353 |
0.4055 USDT |
0.4020 USDT |
0.4406 USDT |
0.4259 USDT |
| 2024-04-21 |
0.4004 USDT |
135,966.8625 |
0.4034 USDT |
0.3880 USDT |
0.4110 USDT |
0.4057 USDT |
| 2024-04-20 |
0.3891 USDT |
108,536.5803 |
0.3686 USDT |
0.3663 USDT |
0.4062 USDT |
0.4047 USDT |
| 2024-04-19 |
0.3651 USDT |
84,699.4477 |
0.3682 USDT |
0.3379 USDT |
0.3782 USDT |
0.3698 USDT |
| 2024-04-18 |
0.3511 USDT |
93,815.8444 |
0.3487 USDT |
0.3403 USDT |
0.3727 USDT |
0.3688 USDT |
| 2024-04-17 |
0.3573 USDT |
291,722.9975 |
0.3615 USDT |
0.3365 USDT |
0.3681 USDT |
0.3483 USDT |
| 2024-04-16 |
0.3596 USDT |
173,123.2567 |
0.3655 USDT |
0.3466 USDT |
0.3740 USDT |
0.3638 USDT |
| 2024-04-15 |
0.3818 USDT |
526,597.3840 |
0.3897 USDT |
0.3505 USDT |
0.4017 USDT |
0.3639 USDT |
| 2024-04-14 |
0.3668 USDT |
606,349.4917 |
0.3528 USDT |
0.3350 USDT |
0.3940 USDT |
0.3884 USDT |
| 2024-04-13 |
0.3696 USDT |
915,703.4115 |
0.4210 USDT |
0.3100 USDT |
0.4215 USDT |
0.3535 USDT |
| 2024-04-12 |
0.4675 USDT |
923,862.8366 |
0.5119 USDT |
0.3681 USDT |
0.5323 USDT |
0.4212 USDT |
| 2024-04-11 |
0.5143 USDT |
245,134.0996 |
0.5290 USDT |
0.5032 USDT |
0.5290 USDT |
0.5124 USDT |
| 2024-04-10 |
0.5303 USDT |
320,136.8850 |
0.5470 USDT |
0.5063 USDT |
0.5644 USDT |
0.5282 USDT |
| 2024-04-09 |
0.5748 USDT |
225,727.5194 |
0.5800 USDT |
0.5418 USDT |
0.6057 USDT |
0.5461 USDT |
| 2024-04-08 |
0.5715 USDT |
205,170.5202 |
0.5695 USDT |
0.5474 USDT |
0.5812 USDT |
0.5797 USDT |
| 2024-04-07 |
0.5489 USDT |
405,897.0806 |
0.5406 USDT |
0.5403 USDT |
0.5679 USDT |
0.5679 USDT |
| 2024-04-06 |
0.5312 USDT |
120,628.4596 |
0.5273 USDT |
0.5219 USDT |
0.5511 USDT |
0.5423 USDT |
| 2024-04-05 |
0.5358 USDT |
674,001.3326 |
0.5471 USDT |
0.5036 USDT |
0.5738 USDT |
0.5277 USDT |
| 2024-04-04 |
0.5282 USDT |
244,520.3804 |
0.5130 USDT |
0.4960 USDT |
0.5495 USDT |
0.5480 USDT |
| 2024-04-03 |
0.5236 USDT |
946,016.7477 |
0.5269 USDT |
0.4939 USDT |
0.5371 USDT |
0.5122 USDT |
| 2024-04-02 |
0.5518 USDT |
790,086.0756 |
0.5680 USDT |
0.5130 USDT |
0.6044 USDT |
0.5256 USDT |
| 2024-04-01 |
0.5660 USDT |
616,198.1619 |
0.6086 USDT |
0.5422 USDT |
0.6089 USDT |
0.5658 USDT |
| 2024-03-31 |
0.6039 USDT |
597,757.9525 |
0.5900 USDT |
0.5891 USDT |
0.6273 USDT |
0.6092 USDT |
| 2024-03-30 |
0.6051 USDT |
1,044,113.4207 |
0.6294 USDT |
0.5828 USDT |
0.6294 USDT |
0.5886 USDT |
| 2024-03-29 |
0.6562 USDT |
4,588,015.0348 |
0.5854 USDT |
0.5807 USDT |
0.7141 USDT |
0.6291 USDT |
| 2024-03-28 |
0.5998 USDT |
2,395,897.2926 |
0.5619 USDT |
0.5598 USDT |
0.6436 USDT |
0.5851 USDT |
| 2024-03-27 |
0.5639 USDT |
4,634,719.8574 |
0.5469 USDT |
0.5319 USDT |
0.5946 USDT |
0.5617 USDT |
| 2024-03-26 |
0.5396 USDT |
668,548.7132 |
0.5244 USDT |
0.5226 USDT |
0.5583 USDT |
0.5463 USDT |
| 2024-03-25 |
0.5105 USDT |
653,671.8059 |
0.4997 USDT |
0.4934 USDT |
0.5273 USDT |
0.5244 USDT |
| 2024-03-24 |
0.4880 USDT |
253,560.9063 |
0.4899 USDT |
0.4720 USDT |
0.5009 USDT |
0.4992 USDT |
| 2024-03-23 |
0.4813 USDT |
781,733.9075 |
0.4557 USDT |
0.4486 USDT |
0.5021 USDT |
0.4906 USDT |
| 2024-03-22 |
0.4684 USDT |
511,172.4345 |
0.4768 USDT |
0.4425 USDT |
0.4957 USDT |
0.4546 USDT |
| 2024-03-21 |
0.4814 USDT |
361,076.2405 |
0.4900 USDT |
0.4600 USDT |
0.4958 USDT |
0.4760 USDT |
| 2024-03-20 |
0.4521 USDT |
612,579.9112 |
0.4388 USDT |
0.4148 USDT |
0.4956 USDT |
0.4885 USDT |