Identifier on Bibox: GLM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-17 |
0.2935 USDT |
28,243,320.2000 |
0.3011 USDT |
0.2821 USDT |
0.3153 USDT |
0.2857 USDT |
| 2022-08-16 |
0.2947 USDT |
8,048,726.4700 |
0.2857 USDT |
0.2791 USDT |
0.3163 USDT |
0.2978 USDT |
| 2022-08-15 |
0.2878 USDT |
9,843,655.6200 |
0.2849 USDT |
0.2823 USDT |
0.3180 USDT |
0.2838 USDT |
| 2022-08-14 |
0.2889 USDT |
14,632,704.3700 |
0.2884 USDT |
0.2823 USDT |
0.3145 USDT |
0.2861 USDT |
| 2022-08-13 |
0.2917 USDT |
19,849,200.8500 |
0.2952 USDT |
0.2861 USDT |
0.2970 USDT |
0.2892 USDT |
| 2022-08-12 |
0.2947 USDT |
8,499,808.8600 |
0.3042 USDT |
0.2883 USDT |
0.3053 USDT |
0.2955 USDT |
| 2022-08-11 |
0.3261 USDT |
11,037,838.2800 |
0.2720 USDT |
0.2720 USDT |
0.4174 USDT |
0.3141 USDT |
| 2022-08-10 |
0.2635 USDT |
12,124,037.6800 |
0.2599 USDT |
0.2523 USDT |
0.2727 USDT |
0.2699 USDT |
| 2022-08-09 |
0.2650 USDT |
6,443,323.2700 |
0.2727 USDT |
0.2537 USDT |
0.2750 USDT |
0.2607 USDT |
| 2022-08-08 |
0.2724 USDT |
476,620.4800 |
0.2716 USDT |
0.2669 USDT |
0.2764 USDT |
0.2723 USDT |
| 2022-08-07 |
0.2691 USDT |
3,190,667.1500 |
0.2722 USDT |
0.2654 USDT |
0.2728 USDT |
0.2696 USDT |
| 2022-08-06 |
0.2700 USDT |
2,750,978.0500 |
0.2732 USDT |
0.2690 USDT |
0.2762 USDT |
0.2718 USDT |
| 2022-08-05 |
0.2649 USDT |
6,784,037.0900 |
0.2607 USDT |
0.2593 USDT |
0.2678 USDT |
0.2653 USDT |
| 2022-08-04 |
0.2610 USDT |
2,693,942.4300 |
0.2613 USDT |
0.2578 USDT |
0.2647 USDT |
0.2596 USDT |
| 2022-08-03 |
0.2602 USDT |
490,116.7500 |
0.2618 USDT |
0.2530 USDT |
0.2670 USDT |
0.2655 USDT |
| 2022-08-02 |
0.2642 USDT |
1,131,668.0400 |
0.2771 USDT |
0.2543 USDT |
0.2802 USDT |
0.2609 USDT |
| 2022-08-01 |
0.2683 USDT |
1,215,679.1200 |
0.2647 USDT |
0.2633 USDT |
0.2772 USDT |
0.2684 USDT |
| 2022-07-31 |
0.2666 USDT |
973,578.6900 |
0.2572 USDT |
0.2526 USDT |
0.2767 USDT |
0.2666 USDT |
| 2022-07-30 |
0.2597 USDT |
1,937,915.9500 |
0.2506 USDT |
0.2502 USDT |
0.2637 USDT |
0.2623 USDT |
| 2022-07-29 |
0.2537 USDT |
8,523,163.0900 |
0.2548 USDT |
0.2449 USDT |
0.2575 USDT |
0.2501 USDT |
| 2022-07-28 |
0.2496 USDT |
10,061,623.3500 |
0.2496 USDT |
0.2441 USDT |
0.2570 USDT |
0.2532 USDT |
| 2022-07-27 |
0.2398 USDT |
2,535,832.5000 |
0.2380 USDT |
0.2357 USDT |
0.2485 USDT |
0.2457 USDT |
| 2022-07-26 |
0.2353 USDT |
1,461,300.4700 |
0.2338 USDT |
0.2256 USDT |
0.2462 USDT |
0.2304 USDT |
| 2022-07-25 |
0.2422 USDT |
1,449,140.1300 |
0.2535 USDT |
0.2352 USDT |
0.2535 USDT |
0.2383 USDT |
| 2022-07-24 |
0.2534 USDT |
889,401.2400 |
0.2549 USDT |
0.2502 USDT |
0.2581 USDT |
0.2557 USDT |
| 2022-07-23 |
0.2527 USDT |
1,186,947.7500 |
0.2568 USDT |
0.2488 USDT |
0.2583 USDT |
0.2505 USDT |
| 2022-07-22 |
0.2515 USDT |
1,214,919.2200 |
0.2526 USDT |
0.2449 USDT |
0.2548 USDT |
0.2510 USDT |
| 2022-07-21 |
0.2465 USDT |
3,991,957.6600 |
0.2480 USDT |
0.2399 USDT |
0.2537 USDT |
0.2537 USDT |
| 2022-07-20 |
0.2581 USDT |
4,894,397.2100 |
0.2572 USDT |
0.2460 USDT |
0.2657 USDT |
0.2493 USDT |
| 2022-07-19 |
0.2496 USDT |
3,608,183.7400 |
0.2505 USDT |
0.2428 USDT |
0.2575 USDT |
0.2552 USDT |
| 2022-07-18 |
0.2460 USDT |
1,647,053.0300 |
0.2365 USDT |
0.2344 USDT |
0.2515 USDT |
0.2446 USDT |
| 2022-07-17 |
0.2392 USDT |
961,207.6600 |
0.2418 USDT |
0.2351 USDT |
0.2450 USDT |
0.2403 USDT |
| 2022-07-16 |
0.2375 USDT |
1,352,284.1200 |
0.2394 USDT |
0.2297 USDT |
0.2446 USDT |
0.2403 USDT |
| 2022-07-15 |
0.2372 USDT |
793,440.0600 |
0.2351 USDT |
0.2314 USDT |
0.2413 USDT |
0.2410 USDT |
| 2022-07-14 |
0.2288 USDT |
1,193,962.9700 |
0.2349 USDT |
0.2221 USDT |
0.2382 USDT |
0.2350 USDT |
| 2022-07-13 |
0.2284 USDT |
4,518,318.9800 |
0.2334 USDT |
0.2120 USDT |
0.2365 USDT |
0.2280 USDT |
| 2022-07-12 |
0.2386 USDT |
4,616,659.2600 |
0.2392 USDT |
0.2302 USDT |
0.2526 USDT |
0.2316 USDT |
| 2022-07-11 |
0.2515 USDT |
1,496,238.3000 |
0.2560 USDT |
0.2413 USDT |
0.2605 USDT |
0.2502 USDT |
| 2022-07-10 |
0.2499 USDT |
8,208,406.6200 |
0.2532 USDT |
0.2426 USDT |
0.2609 USDT |
0.2492 USDT |
| 2022-07-09 |
0.2500 USDT |
2,787,335.7500 |
0.2505 USDT |
0.2430 USDT |
0.2568 USDT |
0.2542 USDT |
| 2022-07-08 |
0.2499 USDT |
5,161,405.2700 |
0.2517 USDT |
0.2424 USDT |
0.2766 USDT |
0.2504 USDT |
| 2022-07-07 |
0.2402 USDT |
1,296,632.9500 |
0.2424 USDT |
0.2369 USDT |
0.2465 USDT |
0.2447 USDT |
| 2022-07-06 |
0.2386 USDT |
4,437,232.5100 |
0.2420 USDT |
0.2329 USDT |
0.2434 USDT |
0.2394 USDT |
| 2022-07-05 |
0.2392 USDT |
11,755,932.3800 |
0.2416 USDT |
0.2318 USDT |
0.2497 USDT |
0.2414 USDT |
| 2022-07-04 |
0.2369 USDT |
11,239,493.0500 |
0.2314 USDT |
0.2238 USDT |
0.2498 USDT |
0.2376 USDT |
| 2022-07-03 |
0.2263 USDT |
11,912,070.5800 |
0.2237 USDT |
0.2177 USDT |
0.2368 USDT |
0.2296 USDT |
| 2022-07-02 |
0.2241 USDT |
12,070,013.9000 |
0.2311 USDT |
0.2196 USDT |
0.2313 USDT |
0.2263 USDT |
| 2022-07-01 |
0.2325 USDT |
20,338,564.2300 |
0.2293 USDT |
0.2205 USDT |
0.2524 USDT |
0.2297 USDT |
| 2022-06-30 |
0.2266 USDT |
29,361,832.3400 |
0.2323 USDT |
0.2067 USDT |
0.2456 USDT |
0.2263 USDT |
| 2022-06-29 |
0.2313 USDT |
10,811,048.6800 |
0.2422 USDT |
0.2259 USDT |
0.2441 USDT |
0.2325 USDT |