Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |