Identifier on Bibox: GLM_USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-30 |
0.2767 USDT |
1,357,246.3200 |
0.2728 USDT |
0.2685 USDT |
0.2767 USDT |
0.2746 USDT |
2025-04-29 |
0.2789 USDT |
4,782,989.5400 |
0.2795 USDT |
0.2732 USDT |
0.2852 USDT |
0.2765 USDT |
2025-04-28 |
0.2762 USDT |
4,184,261.1400 |
0.2771 USDT |
0.2659 USDT |
0.2821 USDT |
0.2726 USDT |
2025-04-27 |
0.2821 USDT |
5,724,389.6200 |
0.2896 USDT |
0.2741 USDT |
0.2971 USDT |
0.2778 USDT |
2025-04-26 |
0.2873 USDT |
5,490,792.5900 |
0.2856 USDT |
0.2784 USDT |
0.2936 USDT |
0.2889 USDT |
2025-04-25 |
0.2852 USDT |
6,104,847.8900 |
0.2837 USDT |
0.2753 USDT |
0.2870 USDT |
0.2867 USDT |
2025-04-24 |
0.2762 USDT |
5,788,183.4700 |
0.2730 USDT |
0.2702 USDT |
0.2874 USDT |
0.2786 USDT |
2025-04-23 |
0.2727 USDT |
6,949,553.2500 |
0.2753 USDT |
0.2660 USDT |
0.2774 USDT |
0.2740 USDT |
2025-04-22 |
0.2626 USDT |
5,173,193.2600 |
0.2639 USDT |
0.2564 USDT |
0.2694 USDT |
0.2667 USDT |
2025-04-21 |
0.2651 USDT |
5,939,641.4500 |
0.2654 USDT |
0.2618 USDT |
0.2751 USDT |
0.2648 USDT |
2025-04-20 |
0.2689 USDT |
5,610,690.0600 |
0.2723 USDT |
0.2596 USDT |
0.2880 USDT |
0.2654 USDT |
2025-04-19 |
0.2699 USDT |
5,078,143.4600 |
0.2674 USDT |
0.2641 USDT |
0.2770 USDT |
0.2723 USDT |
2025-04-18 |
0.2654 USDT |
6,445,424.0800 |
0.2629 USDT |
0.2548 USDT |
0.2784 USDT |
0.2679 USDT |
2025-04-17 |
0.2532 USDT |
294,303.3100 |
0.2593 USDT |
0.2533 USDT |
0.2600 USDT |
0.2555 USDT |
2025-04-16 |
0.2531 USDT |
3,226,191.0800 |
0.2527 USDT |
0.2471 USDT |
0.2601 USDT |
0.2515 USDT |
2025-04-15 |
0.2509 USDT |
631,660.5300 |
0.2515 USDT |
0.2463 USDT |
0.2547 USDT |
0.2494 USDT |
2025-04-14 |
0.2605 USDT |
385,105.6000 |
0.2639 USDT |
0.2506 USDT |
0.2653 USDT |
0.2547 USDT |
2025-04-13 |
0.2556 USDT |
1,822,916.6100 |
0.2586 USDT |
0.2544 USDT |
0.2952 USDT |
0.2575 USDT |
2025-04-12 |
0.2465 USDT |
5,377,607.4400 |
0.2437 USDT |
0.2368 USDT |
0.2988 USDT |
0.2575 USDT |
2025-04-11 |
0.2390 USDT |
3,645,365.5000 |
0.2410 USDT |
0.2366 USDT |
0.2654 USDT |
0.2396 USDT |
2025-04-10 |
0.2398 USDT |
4,877,535.2300 |
0.2416 USDT |
0.2391 USDT |
0.2555 USDT |
0.2402 USDT |
2025-04-09 |
0.2233 USDT |
4,951,688.4900 |
0.2191 USDT |
0.2082 USDT |
0.2342 USDT |
0.2297 USDT |
2025-04-08 |
0.2205 USDT |
10,745,674.2600 |
0.2228 USDT |
0.2162 USDT |
0.2336 USDT |
0.2181 USDT |
2025-04-07 |
0.2182 USDT |
11,880,244.2000 |
0.2185 USDT |
0.2017 USDT |
0.2321 USDT |
0.2249 USDT |
2025-04-06 |
0.2322 USDT |
9,694,271.2000 |
0.2450 USDT |
0.2130 USDT |
0.2461 USDT |
0.2194 USDT |
2025-04-05 |
0.2463 USDT |
8,958,745.8400 |
0.2381 USDT |
0.2366 USDT |
0.2667 USDT |
0.2437 USDT |
2025-04-04 |
0.2368 USDT |
9,746,505.7300 |
0.2354 USDT |
0.2279 USDT |
0.2401 USDT |
0.2381 USDT |
2025-04-03 |
0.2407 USDT |
8,117,506.4900 |
0.2386 USDT |
0.2250 USDT |
0.2472 USDT |
0.2288 USDT |
2025-04-02 |
0.2567 USDT |
4,168,524.5700 |
0.2597 USDT |
0.2463 USDT |
0.2606 USDT |
0.2550 USDT |
2025-04-01 |
0.2581 USDT |
2,292,709.7600 |
0.2595 USDT |
0.2552 USDT |
0.2663 USDT |
0.2630 USDT |
2025-03-31 |
0.2579 USDT |
7,765,073.6300 |
0.2572 USDT |
0.2495 USDT |
0.2636 USDT |
0.2582 USDT |
2025-03-30 |
0.2596 USDT |
9,091,138.5000 |
0.2560 USDT |
0.2525 USDT |
0.2647 USDT |
0.2585 USDT |
2025-03-29 |
0.2642 USDT |
4,958,649.0900 |
0.2690 USDT |
0.2550 USDT |
0.2691 USDT |
0.2594 USDT |
2025-03-28 |
0.2843 USDT |
2,162,610.0700 |
0.2842 USDT |
0.2714 USDT |
0.2872 USDT |
0.2731 USDT |
2025-03-27 |
0.2856 USDT |
6,752,858.6500 |
0.2866 USDT |
0.2786 USDT |
0.2933 USDT |
0.2846 USDT |
2025-03-26 |
0.2893 USDT |
6,377,229.7800 |
0.2908 USDT |
0.2825 USDT |
0.2987 USDT |
0.2878 USDT |
2025-03-25 |
0.2895 USDT |
7,488,118.6800 |
0.2878 USDT |
0.2844 USDT |
0.2979 USDT |
0.2911 USDT |
2025-03-24 |
0.2847 USDT |
6,117,309.2700 |
0.2807 USDT |
0.2759 USDT |
0.2930 USDT |
0.2873 USDT |
2025-03-23 |
0.2830 USDT |
4,086,283.6900 |
0.2861 USDT |
0.2780 USDT |
0.2871 USDT |
0.2796 USDT |
2025-03-22 |
0.2786 USDT |
1,958,773.7300 |
0.2768 USDT |
0.2737 USDT |
0.2850 USDT |
0.2813 USDT |
2025-03-21 |
0.2808 USDT |
7,582,723.6500 |
0.2850 USDT |
0.2727 USDT |
0.2896 USDT |
0.2766 USDT |
2025-03-20 |
0.2859 USDT |
532,285.9300 |
0.2898 USDT |
0.2845 USDT |
0.2922 USDT |
0.2867 USDT |
2025-03-19 |
0.2855 USDT |
2,545,896.7800 |
0.2883 USDT |
0.2801 USDT |
0.2902 USDT |
0.2823 USDT |
2025-03-18 |
0.2892 USDT |
6,315,193.3600 |
0.2941 USDT |
0.2771 USDT |
0.3108 USDT |
0.2838 USDT |
2025-03-17 |
0.2885 USDT |
7,506,878.2600 |
0.2818 USDT |
0.2776 USDT |
0.2981 USDT |
0.2942 USDT |
2025-03-16 |
0.2917 USDT |
922,952.0500 |
0.2940 USDT |
0.2846 USDT |
0.2940 USDT |
0.2882 USDT |
2025-03-15 |
0.2938 USDT |
3,869,927.1100 |
0.3048 USDT |
0.2887 USDT |
0.3049 USDT |
0.2947 USDT |
2025-03-14 |
0.3002 USDT |
6,262,269.6200 |
0.2992 USDT |
0.2815 USDT |
0.3111 USDT |
0.3012 USDT |
2025-03-13 |
0.2938 USDT |
3,973,730.0400 |
0.2880 USDT |
0.2879 USDT |
0.3703 USDT |
0.3015 USDT |
2025-03-12 |
0.2783 USDT |
8,937,672.9500 |
0.2712 USDT |
0.2634 USDT |
0.3277 USDT |
0.2899 USDT |