Identifier on Bibox: GLM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.5161 USDT |
1,483,809.4500 |
0.4973 USDT |
0.4669 USDT |
0.5137 USDT |
0.4721 USDT |
| 2024-04-27 |
0.5092 USDT |
6,315,835.1700 |
0.3851 USDT |
0.3800 USDT |
0.6004 USDT |
0.5038 USDT |
| 2024-04-26 |
0.3880 USDT |
3,679,312.5400 |
0.3931 USDT |
0.3755 USDT |
0.4046 USDT |
0.3897 USDT |
| 2024-04-25 |
0.3898 USDT |
4,425,155.1600 |
0.3905 USDT |
0.3737 USDT |
0.4233 USDT |
0.3899 USDT |
| 2024-04-24 |
0.4167 USDT |
3,313,582.5400 |
0.4173 USDT |
0.3913 USDT |
0.4404 USDT |
0.4079 USDT |
| 2024-04-23 |
0.4257 USDT |
3,453,696.3400 |
0.4257 USDT |
0.4099 USDT |
0.4452 USDT |
0.4311 USDT |
| 2024-04-22 |
0.4240 USDT |
3,604,766.0700 |
0.4091 USDT |
0.3998 USDT |
0.4944 USDT |
0.4408 USDT |
| 2024-04-21 |
0.4022 USDT |
3,752,056.4100 |
0.4023 USDT |
0.3849 USDT |
0.4788 USDT |
0.4097 USDT |
| 2024-04-20 |
0.3862 USDT |
2,771,544.0900 |
0.3693 USDT |
0.3627 USDT |
0.4502 USDT |
0.3984 USDT |
| 2024-04-19 |
0.3709 USDT |
4,210,861.9000 |
0.3801 USDT |
0.3344 USDT |
0.3990 USDT |
0.3624 USDT |
| 2024-04-18 |
0.3569 USDT |
3,362,838.6600 |
0.3602 USDT |
0.3386 USDT |
0.3973 USDT |
0.3676 USDT |
| 2024-04-17 |
0.3602 USDT |
3,714,113.8800 |
0.3613 USDT |
0.3346 USDT |
0.3942 USDT |
0.3539 USDT |
| 2024-04-16 |
0.3641 USDT |
4,787,372.7400 |
0.3631 USDT |
0.3449 USDT |
0.3932 USDT |
0.3597 USDT |
| 2024-04-15 |
0.3848 USDT |
5,046,002.7200 |
0.3934 USDT |
0.3497 USDT |
0.5066 USDT |
0.3586 USDT |
| 2024-04-14 |
0.3665 USDT |
4,360,363.8100 |
0.3638 USDT |
0.3347 USDT |
0.4115 USDT |
0.3754 USDT |
| 2024-04-13 |
0.4102 USDT |
4,080,797.5100 |
0.4269 USDT |
0.3698 USDT |
0.4269 USDT |
0.3978 USDT |
| 2024-04-12 |
0.4897 USDT |
3,289,506.5400 |
0.5104 USDT |
0.3816 USDT |
0.5340 USDT |
0.4212 USDT |
| 2024-04-11 |
0.5170 USDT |
3,187,216.7800 |
0.5255 USDT |
0.5001 USDT |
0.5370 USDT |
0.5131 USDT |
| 2024-04-10 |
0.5321 USDT |
3,372,845.9600 |
0.5447 USDT |
0.5042 USDT |
0.5892 USDT |
0.5335 USDT |
| 2024-04-09 |
0.5703 USDT |
2,412,995.8900 |
0.5841 USDT |
0.5405 USDT |
0.6045 USDT |
0.5508 USDT |
| 2024-04-08 |
0.5635 USDT |
2,300,251.5100 |
0.5643 USDT |
0.5427 USDT |
0.5852 USDT |
0.5802 USDT |
| 2024-04-07 |
0.5485 USDT |
3,191,943.9500 |
0.5429 USDT |
0.5382 USDT |
0.6040 USDT |
0.5545 USDT |
| 2024-04-06 |
0.5343 USDT |
3,759,304.9800 |
0.5274 USDT |
0.5209 USDT |
0.5510 USDT |
0.5360 USDT |
| 2024-04-05 |
0.5341 USDT |
4,193,466.3200 |
0.5487 USDT |
0.5040 USDT |
0.6040 USDT |
0.5376 USDT |
| 2024-04-04 |
0.5271 USDT |
4,999,118.2600 |
0.5273 USDT |
0.4960 USDT |
0.5942 USDT |
0.5454 USDT |
| 2024-04-03 |
0.5306 USDT |
2,781,902.9700 |
0.5328 USDT |
0.4960 USDT |
0.5686 USDT |
0.5250 USDT |
| 2024-04-02 |
0.5540 USDT |
4,120,755.3700 |
0.5642 USDT |
0.5126 USDT |
0.6471 USDT |
0.5356 USDT |
| 2024-04-01 |
0.5790 USDT |
3,463,720.6300 |
0.6056 USDT |
0.5403 USDT |
0.6147 USDT |
0.5477 USDT |
| 2024-03-31 |
0.6036 USDT |
3,141,774.8200 |
0.5874 USDT |
0.5862 USDT |
0.6544 USDT |
0.6081 USDT |
| 2024-03-30 |
0.6056 USDT |
3,607,818.4400 |
0.6263 USDT |
0.5842 USDT |
0.6482 USDT |
0.5888 USDT |
| 2024-03-29 |
0.6377 USDT |
3,330,316.1600 |
0.5819 USDT |
0.5791 USDT |
0.7280 USDT |
0.6294 USDT |
| 2024-03-28 |
0.5938 USDT |
3,797,366.2100 |
0.5601 USDT |
0.5574 USDT |
0.6456 USDT |
0.5823 USDT |
| 2024-03-27 |
0.5625 USDT |
3,714,263.7700 |
0.5497 USDT |
0.5283 USDT |
0.6009 USDT |
0.5588 USDT |
| 2024-03-26 |
0.5398 USDT |
3,061,057.4200 |
0.5201 USDT |
0.5162 USDT |
0.5637 USDT |
0.5467 USDT |
| 2024-03-25 |
0.5094 USDT |
2,266,977.0400 |
0.4983 USDT |
0.4901 USDT |
0.5445 USDT |
0.5238 USDT |
| 2024-03-24 |
0.4871 USDT |
3,694,597.7700 |
0.4990 USDT |
0.4704 USDT |
0.5549 USDT |
0.4913 USDT |
| 2024-03-23 |
0.4808 USDT |
3,204,396.2900 |
0.4596 USDT |
0.4470 USDT |
0.5508 USDT |
0.4800 USDT |
| 2024-03-22 |
0.4691 USDT |
2,354,890.2700 |
0.4748 USDT |
0.4461 USDT |
0.4992 USDT |
0.4624 USDT |
| 2024-03-21 |
0.4823 USDT |
3,570,753.8500 |
0.4859 USDT |
0.4599 USDT |
0.5540 USDT |
0.4761 USDT |
| 2024-03-20 |
0.4485 USDT |
4,854,842.7800 |
0.4359 USDT |
0.4142 USDT |
0.5337 USDT |
0.4878 USDT |
| 2024-03-19 |
0.4567 USDT |
5,971,749.4600 |
0.4929 USDT |
0.4218 USDT |
0.5466 USDT |
0.4410 USDT |
| 2024-03-18 |
0.5211 USDT |
4,053,931.8900 |
0.5446 USDT |
0.4883 USDT |
0.5571 USDT |
0.4995 USDT |
| 2024-03-17 |
0.5112 USDT |
4,580,869.9200 |
0.4921 USDT |
0.4689 USDT |
0.6227 USDT |
0.5347 USDT |
| 2024-03-16 |
0.5458 USDT |
4,684,353.4100 |
0.5508 USDT |
0.4824 USDT |
0.6103 USDT |
0.4975 USDT |
| 2024-03-15 |
0.5600 USDT |
5,067,365.5300 |
0.6125 USDT |
0.5148 USDT |
0.6444 USDT |
0.5577 USDT |
| 2024-03-14 |
0.6237 USDT |
4,302,078.5300 |
0.6269 USDT |
0.5788 USDT |
0.6887 USDT |
0.5936 USDT |
| 2024-03-13 |
0.6375 USDT |
4,052,002.7400 |
0.6495 USDT |
0.6154 USDT |
0.6804 USDT |
0.6262 USDT |
| 2024-03-12 |
0.6404 USDT |
4,064,238.9500 |
0.6441 USDT |
0.5998 USDT |
0.6832 USDT |
0.6462 USDT |
| 2024-03-11 |
0.6349 USDT |
3,285,772.8800 |
0.6415 USDT |
0.5987 USDT |
0.6611 USDT |
0.6280 USDT |
| 2024-03-10 |
0.6759 USDT |
3,206,168.4800 |
0.6994 USDT |
0.6226 USDT |
0.7513 USDT |
0.6520 USDT |