Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.2448 USDT |
270,317.8931 |
0.2383 USDT |
0.2375 USDT |
0.2505 USDT |
0.2429 USDT |
| 2023-12-18 |
0.2353 USDT |
268,760.8965 |
0.2412 USDT |
0.2246 USDT |
0.2450 USDT |
0.2394 USDT |
| 2023-12-17 |
0.2468 USDT |
502,138.1012 |
0.2396 USDT |
0.2354 USDT |
0.2653 USDT |
0.2407 USDT |
| 2023-12-16 |
0.2396 USDT |
158,111.1182 |
0.2393 USDT |
0.2362 USDT |
0.2421 USDT |
0.2400 USDT |
| 2023-12-15 |
0.2438 USDT |
94,627.9329 |
0.2470 USDT |
0.2385 USDT |
0.2470 USDT |
0.2385 USDT |
| 2023-12-14 |
0.2450 USDT |
74,215.7688 |
0.2435 USDT |
0.2387 USDT |
0.2477 USDT |
0.2471 USDT |
| 2023-12-13 |
0.2368 USDT |
71,215.5475 |
0.2404 USDT |
0.2325 USDT |
0.2442 USDT |
0.2427 USDT |
| 2023-12-12 |
0.2390 USDT |
251,034.4963 |
0.2401 USDT |
0.2348 USDT |
0.2434 USDT |
0.2404 USDT |
| 2023-12-11 |
0.2413 USDT |
386,545.7761 |
0.2602 USDT |
0.2304 USDT |
0.2602 USDT |
0.2410 USDT |
| 2023-12-10 |
0.2551 USDT |
118,651.7294 |
0.2559 USDT |
0.2474 USDT |
0.2612 USDT |
0.2612 USDT |
| 2023-12-09 |
0.2557 USDT |
86,378.4462 |
0.2540 USDT |
0.2520 USDT |
0.2585 USDT |
0.2578 USDT |
| 2023-12-08 |
0.2491 USDT |
77,400.3405 |
0.2476 USDT |
0.2449 USDT |
0.2540 USDT |
0.2540 USDT |
| 2023-12-07 |
0.2444 USDT |
165,388.9182 |
0.2467 USDT |
0.2369 USDT |
0.2487 USDT |
0.2453 USDT |
| 2023-12-06 |
0.2482 USDT |
214,065.8993 |
0.2507 USDT |
0.2402 USDT |
0.2569 USDT |
0.2461 USDT |
| 2023-12-05 |
0.2489 USDT |
278,894.6395 |
0.2443 USDT |
0.2420 USDT |
0.2567 USDT |
0.2516 USDT |
| 2023-12-04 |
0.2426 USDT |
146,261.2566 |
0.2440 USDT |
0.2361 USDT |
0.2491 USDT |
0.2440 USDT |
| 2023-12-03 |
0.2429 USDT |
190,058.0295 |
0.2449 USDT |
0.2399 USDT |
0.2461 USDT |
0.2436 USDT |
| 2023-12-02 |
0.2433 USDT |
68,295.9678 |
0.2430 USDT |
0.2409 USDT |
0.2480 USDT |
0.2449 USDT |
| 2023-12-01 |
0.2402 USDT |
36,115.0618 |
0.2384 USDT |
0.2381 USDT |
0.2423 USDT |
0.2404 USDT |
| 2023-11-30 |
0.2410 USDT |
86,095.2474 |
0.2418 USDT |
0.2365 USDT |
0.2458 USDT |
0.2394 USDT |
| 2023-11-29 |
0.2449 USDT |
310,597.2428 |
0.2405 USDT |
0.2371 USDT |
0.2534 USDT |
0.2440 USDT |
| 2023-11-28 |
0.2408 USDT |
174,128.9779 |
0.2336 USDT |
0.2292 USDT |
0.2461 USDT |
0.2410 USDT |
| 2023-11-27 |
0.2389 USDT |
261,329.4857 |
0.2437 USDT |
0.2312 USDT |
0.2438 USDT |
0.2346 USDT |
| 2023-11-26 |
0.2453 USDT |
77,369.7747 |
0.2442 USDT |
0.2417 USDT |
0.2502 USDT |
0.2450 USDT |
| 2023-11-25 |
0.2423 USDT |
71,788.9145 |
0.2416 USDT |
0.2385 USDT |
0.2452 USDT |
0.2429 USDT |
| 2023-11-24 |
0.2416 USDT |
59,124.8155 |
0.2364 USDT |
0.2364 USDT |
0.2445 USDT |
0.2418 USDT |
| 2023-11-23 |
0.2366 USDT |
150,986.7167 |
0.2393 USDT |
0.2335 USDT |
0.2403 USDT |
0.2357 USDT |
| 2023-11-22 |
0.2315 USDT |
199,793.5186 |
0.2258 USDT |
0.2230 USDT |
0.2430 USDT |
0.2388 USDT |
| 2023-11-21 |
0.2435 USDT |
235,475.2669 |
0.2552 USDT |
0.2243 USDT |
0.2593 USDT |
0.2252 USDT |
| 2023-11-20 |
0.2589 USDT |
548,784.8734 |
0.2583 USDT |
0.2532 USDT |
0.2655 USDT |
0.2553 USDT |
| 2023-11-19 |
0.2577 USDT |
805,590.3424 |
0.2680 USDT |
0.2534 USDT |
0.2733 USDT |
0.2591 USDT |
| 2023-11-18 |
0.3082 USDT |
2,312,204.9026 |
0.3141 USDT |
0.2509 USDT |
0.3717 USDT |
0.2658 USDT |
| 2023-11-17 |
0.3119 USDT |
1,083,247.0444 |
0.2869 USDT |
0.2866 USDT |
0.3298 USDT |
0.3151 USDT |
| 2023-11-16 |
0.2910 USDT |
589,381.2646 |
0.2920 USDT |
0.2827 USDT |
0.3108 USDT |
0.2867 USDT |
| 2023-11-15 |
0.2797 USDT |
555,248.0394 |
0.2757 USDT |
0.2700 USDT |
0.2927 USDT |
0.2927 USDT |
| 2023-11-14 |
0.2679 USDT |
1,328,107.4389 |
0.2622 USDT |
0.2501 USDT |
0.2950 USDT |
0.2757 USDT |
| 2023-11-13 |
0.2580 USDT |
873,676.2552 |
0.2477 USDT |
0.2428 USDT |
0.2737 USDT |
0.2634 USDT |
| 2023-11-12 |
0.2479 USDT |
129,654.3097 |
0.2473 USDT |
0.2398 USDT |
0.2572 USDT |
0.2477 USDT |
| 2023-11-11 |
0.2440 USDT |
147,131.2515 |
0.2486 USDT |
0.2362 USDT |
0.2486 USDT |
0.2472 USDT |
| 2023-11-10 |
0.2472 USDT |
353,633.8695 |
0.2474 USDT |
0.2395 USDT |
0.2559 USDT |
0.2503 USDT |
| 2023-11-09 |
0.2404 USDT |
244,792.6093 |
0.2431 USDT |
0.2311 USDT |
0.2489 USDT |
0.2470 USDT |
| 2023-11-08 |
0.2403 USDT |
248,089.1863 |
0.2304 USDT |
0.2294 USDT |
0.2477 USDT |
0.2458 USDT |
| 2023-11-07 |
0.2302 USDT |
42,211.8213 |
0.2324 USDT |
0.2253 USDT |
0.2327 USDT |
0.2300 USDT |
| 2023-11-06 |
0.2293 USDT |
128,748.7741 |
0.2272 USDT |
0.2229 USDT |
0.2328 USDT |
0.2315 USDT |
| 2023-11-05 |
0.2275 USDT |
52,304.5747 |
0.2296 USDT |
0.2247 USDT |
0.2296 USDT |
0.2278 USDT |
| 2023-11-04 |
0.2264 USDT |
121,148.7160 |
0.2241 USDT |
0.2208 USDT |
0.2315 USDT |
0.2310 USDT |
| 2023-11-03 |
0.2218 USDT |
156,272.6898 |
0.2250 USDT |
0.2146 USDT |
0.2280 USDT |
0.2248 USDT |
| 2023-11-02 |
0.2221 USDT |
119,395.8847 |
0.2206 USDT |
0.2173 USDT |
0.2262 USDT |
0.2228 USDT |
| 2023-11-01 |
0.2163 USDT |
81,852.4597 |
0.2179 USDT |
0.2116 USDT |
0.2224 USDT |
0.2224 USDT |
| 2023-10-31 |
0.2187 USDT |
103,431.5888 |
0.2261 USDT |
0.2108 USDT |
0.2261 USDT |
0.2187 USDT |