Identifier on Bibox: GLM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.2238 USDT |
7,193,930.1700 |
0.2259 USDT |
0.2205 USDT |
0.2260 USDT |
0.2242 USDT |
| 2025-06-18 |
0.2231 USDT |
2,467,533.4900 |
0.2207 USDT |
0.2198 USDT |
0.2243 USDT |
0.2229 USDT |
| 2025-06-17 |
0.2321 USDT |
934,651.2100 |
0.2263 USDT |
0.2222 USDT |
0.2303 USDT |
0.2278 USDT |
| 2025-06-16 |
0.2304 USDT |
4,693,019.8400 |
0.2296 USDT |
0.2275 USDT |
0.2353 USDT |
0.2322 USDT |
| 2025-06-15 |
0.2274 USDT |
2,400,530.6000 |
0.2276 USDT |
0.2262 USDT |
0.2315 USDT |
0.2278 USDT |
| 2025-06-14 |
0.2270 USDT |
7,144,549.3300 |
0.2262 USDT |
0.2226 USDT |
0.2310 USDT |
0.2275 USDT |
| 2025-06-13 |
0.2284 USDT |
5,893,547.2800 |
0.2315 USDT |
0.2186 USDT |
0.2332 USDT |
0.2231 USDT |
| 2025-06-12 |
0.2477 USDT |
894,802.2700 |
0.2432 USDT |
0.2403 USDT |
0.2448 USDT |
0.2427 USDT |
| 2025-06-11 |
0.2488 USDT |
3,520,362.7600 |
0.2515 USDT |
0.2445 USDT |
0.2520 USDT |
0.2508 USDT |
| 2025-06-10 |
0.2488 USDT |
6,912,928.4300 |
0.2460 USDT |
0.2424 USDT |
0.2545 USDT |
0.2516 USDT |
| 2025-06-09 |
0.2404 USDT |
6,661,818.8000 |
0.2333 USDT |
0.2294 USDT |
0.2480 USDT |
0.2475 USDT |
| 2025-06-08 |
0.2332 USDT |
460,553.6500 |
0.2349 USDT |
0.2332 USDT |
0.2371 USDT |
0.2369 USDT |
| 2025-06-07 |
0.2319 USDT |
3,033,922.8700 |
0.2296 USDT |
0.2275 USDT |
0.2357 USDT |
0.2326 USDT |
| 2025-06-06 |
0.2272 USDT |
5,598,709.6900 |
0.2261 USDT |
0.2248 USDT |
0.2359 USDT |
0.2283 USDT |
| 2025-06-05 |
0.2375 USDT |
6,191,255.2600 |
0.2402 USDT |
0.2308 USDT |
0.2416 USDT |
0.2332 USDT |
| 2025-06-04 |
0.2431 USDT |
5,259,192.3200 |
0.2434 USDT |
0.2363 USDT |
0.2461 USDT |
0.2418 USDT |
| 2025-06-03 |
0.2468 USDT |
4,589,762.3400 |
0.2477 USDT |
0.2424 USDT |
0.2499 USDT |
0.2430 USDT |
| 2025-06-02 |
0.2337 USDT |
2,542,710.0400 |
0.2357 USDT |
0.2305 USDT |
0.2411 USDT |
0.2388 USDT |
| 2025-06-01 |
0.2331 USDT |
5,477,187.8500 |
0.2345 USDT |
0.2274 USDT |
0.2388 USDT |
0.2351 USDT |
| 2025-05-31 |
0.2335 USDT |
6,920,300.7700 |
0.2324 USDT |
0.2245 USDT |
0.2358 USDT |
0.2337 USDT |
| 2025-05-30 |
0.2437 USDT |
9,577,488.5800 |
0.2543 USDT |
0.2294 USDT |
0.2560 USDT |
0.2331 USDT |
| 2025-05-29 |
0.2607 USDT |
3,422,322.5900 |
0.2614 USDT |
0.2565 USDT |
0.2657 USDT |
0.2612 USDT |
| 2025-05-28 |
0.2621 USDT |
5,748,486.1500 |
0.2652 USDT |
0.2549 USDT |
0.2682 USDT |
0.2588 USDT |
| 2025-05-27 |
0.2644 USDT |
4,944,827.6700 |
0.2627 USDT |
0.2548 USDT |
0.2707 USDT |
0.2661 USDT |
| 2025-05-26 |
0.2639 USDT |
5,641,488.4200 |
0.2650 USDT |
0.2580 USDT |
0.2694 USDT |
0.2627 USDT |
| 2025-05-25 |
0.2623 USDT |
2,580,705.9000 |
0.2622 USDT |
0.2557 USDT |
0.2642 USDT |
0.2568 USDT |
| 2025-05-24 |
0.2623 USDT |
6,263,219.4600 |
0.2624 USDT |
0.2595 USDT |
0.2673 USDT |
0.2622 USDT |
| 2025-05-23 |
0.2783 USDT |
1,014,880.8100 |
0.2809 USDT |
0.2796 USDT |
0.2856 USDT |
0.2839 USDT |
| 2025-05-22 |
0.2705 USDT |
3,976,385.7900 |
0.2677 USDT |
0.2676 USDT |
0.2788 USDT |
0.2760 USDT |
| 2025-05-21 |
0.2658 USDT |
254,044.0100 |
0.2677 USDT |
0.2656 USDT |
0.2700 USDT |
0.2662 USDT |
| 2025-05-20 |
0.2635 USDT |
1,697,614.4500 |
0.2665 USDT |
0.2653 USDT |
0.2726 USDT |
0.2692 USDT |
| 2025-05-19 |
0.2697 USDT |
8,021,364.7500 |
0.2729 USDT |
0.2552 USDT |
0.2758 USDT |
0.2665 USDT |
| 2025-05-18 |
0.2710 USDT |
7,335,320.9000 |
0.2678 USDT |
0.2572 USDT |
0.2793 USDT |
0.2741 USDT |
| 2025-05-17 |
0.2662 USDT |
7,950,021.8800 |
0.2721 USDT |
0.2604 USDT |
0.2743 USDT |
0.2672 USDT |
| 2025-05-16 |
0.2774 USDT |
6,737,471.5400 |
0.2748 USDT |
0.2722 USDT |
0.2837 USDT |
0.2762 USDT |
| 2025-05-15 |
0.2866 USDT |
6,580,797.0600 |
0.2893 USDT |
0.2678 USDT |
0.3060 USDT |
0.2713 USDT |
| 2025-05-14 |
0.2936 USDT |
9,203,174.8600 |
0.2978 USDT |
0.2842 USDT |
0.3031 USDT |
0.2891 USDT |
| 2025-05-13 |
0.2894 USDT |
7,939,430.1000 |
0.2938 USDT |
0.2791 USDT |
0.3055 USDT |
0.2990 USDT |
| 2025-05-12 |
0.2896 USDT |
8,504,856.8000 |
0.2895 USDT |
0.2759 USDT |
0.2993 USDT |
0.2878 USDT |
| 2025-05-11 |
0.2951 USDT |
8,322,903.1200 |
0.2999 USDT |
0.2800 USDT |
0.3004 USDT |
0.2903 USDT |
| 2025-05-10 |
0.2844 USDT |
36,857.9800 |
0.2889 USDT |
0.2875 USDT |
0.2898 USDT |
0.2887 USDT |
| 2025-05-09 |
0.2723 USDT |
2,262,102.1300 |
0.2763 USDT |
0.2749 USDT |
0.2883 USDT |
0.2849 USDT |
| 2025-05-08 |
0.2556 USDT |
2,946,762.6800 |
0.2552 USDT |
0.2541 USDT |
0.2658 USDT |
0.2628 USDT |
| 2025-05-07 |
0.2533 USDT |
372,017.2100 |
0.2519 USDT |
0.2513 USDT |
0.2568 USDT |
0.2547 USDT |
| 2025-05-06 |
0.2566 USDT |
8,464,688.3700 |
0.2614 USDT |
0.2413 USDT |
0.2648 USDT |
0.2518 USDT |
| 2025-05-05 |
0.2617 USDT |
8,080,221.0000 |
0.2619 USDT |
0.2566 USDT |
0.2681 USDT |
0.2614 USDT |
| 2025-05-04 |
0.2647 USDT |
4,266,919.8200 |
0.2661 USDT |
0.2592 USDT |
0.2676 USDT |
0.2642 USDT |
| 2025-05-03 |
0.2683 USDT |
7,440,075.8800 |
0.2704 USDT |
0.2610 USDT |
0.2856 USDT |
0.2661 USDT |
| 2025-05-02 |
0.2718 USDT |
5,509,080.8100 |
0.2718 USDT |
0.2667 USDT |
0.2753 USDT |
0.2698 USDT |
| 2025-05-01 |
0.2698 USDT |
1,564,942.5200 |
0.2712 USDT |
0.2688 USDT |
0.2750 USDT |
0.2732 USDT |