Market [unlinked] / USD
Identifier on OKEx: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.2491 USD |
40.1445 |
0.2491 USD |
0.2491 USD |
0.2491 USD |
0.2491 USD |
| 2025-05-28 |
0.2586 USD |
52.4877 |
0.2586 USD |
0.2586 USD |
0.2586 USD |
0.2586 USD |
| 2025-05-26 |
0.2653 USD |
4,495.7250 |
0.2666 USD |
0.2602 USD |
0.2666 USD |
0.2602 USD |
| 2025-05-25 |
0.2543 USD |
580.2728 |
0.2546 USD |
0.2531 USD |
0.2546 USD |
0.2531 USD |
| 2025-05-24 |
0.2624 USD |
534.0139 |
0.2623 USD |
0.2623 USD |
0.2634 USD |
0.2631 USD |
| 2025-05-23 |
0.2760 USD |
1,400.5281 |
0.2816 USD |
0.2654 USD |
0.2816 USD |
0.2654 USD |
| 2025-05-22 |
0.2778 USD |
3,621.1969 |
0.2691 USD |
0.2691 USD |
0.2817 USD |
0.2817 USD |
| 2025-05-20 |
0.2645 USD |
3,116.4621 |
0.2652 USD |
0.2611 USD |
0.2652 USD |
0.2646 USD |
| 2025-05-19 |
0.2585 USD |
2,391.5941 |
0.2575 USD |
0.2575 USD |
0.2587 USD |
0.2587 USD |
| 2025-05-18 |
0.2728 USD |
7,939.3506 |
0.2717 USD |
0.2694 USD |
0.2778 USD |
0.2768 USD |
| 2025-05-17 |
0.2654 USD |
1,186.4989 |
0.2654 USD |
0.2654 USD |
0.2654 USD |
0.2654 USD |
| 2025-05-16 |
0.2800 USD |
10,265.0840 |
0.2824 USD |
0.2755 USD |
0.2824 USD |
0.2773 USD |
| 2025-05-15 |
0.2943 USD |
3,251.2455 |
0.2930 USD |
0.2925 USD |
0.2962 USD |
0.2962 USD |
| 2025-05-14 |
0.2991 USD |
4,848.0141 |
0.2989 USD |
0.2988 USD |
0.2995 USD |
0.2995 USD |
| 2025-05-13 |
0.2842 USD |
11,920.3875 |
0.2822 USD |
0.2817 USD |
0.2874 USD |
0.2874 USD |
| 2025-05-11 |
0.2953 USD |
2,006.8955 |
0.2952 USD |
0.2938 USD |
0.2960 USD |
0.2938 USD |
| 2025-05-10 |
0.2881 USD |
10,965.0831 |
0.2859 USD |
0.2855 USD |
0.2926 USD |
0.2926 USD |
| 2025-05-07 |
0.2550 USD |
1,958.9874 |
0.2545 USD |
0.2545 USD |
0.2552 USD |
0.2552 USD |
| 2025-05-06 |
0.2502 USD |
2,093.1856 |
0.2582 USD |
0.2498 USD |
0.2582 USD |
0.2498 USD |
| 2025-05-05 |
0.2642 USD |
3,432.9522 |
0.2644 USD |
0.2623 USD |
0.2646 USD |
0.2646 USD |
| 2025-05-03 |
0.2693 USD |
269.8975 |
0.2700 USD |
0.2685 USD |
0.2700 USD |
0.2685 USD |
| 2025-04-29 |
0.2762 USD |
1,306.6185 |
0.2771 USD |
0.2744 USD |
0.2771 USD |
0.2744 USD |
| 2025-04-27 |
0.2792 USD |
101.3856 |
0.2792 USD |
0.2792 USD |
0.2792 USD |
0.2792 USD |
| 2025-04-26 |
0.2853 USD |
101.3856 |
0.2853 USD |
0.2853 USD |
0.2853 USD |
0.2853 USD |
| 2025-04-25 |
0.2822 USD |
13.8689 |
0.2822 USD |
0.2822 USD |
0.2822 USD |
0.2822 USD |
| 2025-04-24 |
0.2857 USD |
513.4104 |
0.2859 USD |
0.2854 USD |
0.2859 USD |
0.2854 USD |
| 2025-04-19 |
0.2652 USD |
450.0000 |
0.2652 USD |
0.2652 USD |
0.2652 USD |
0.2652 USD |
| 2025-04-15 |
0.2547 USD |
1,310.0000 |
0.2547 USD |
0.2547 USD |
0.2547 USD |
0.2547 USD |
| 2025-04-14 |
0.2500 USD |
1,999.2006 |
0.2500 USD |
0.2500 USD |
0.2500 USD |
0.2500 USD |
| 2025-04-13 |
0.2631 USD |
4,601.2407 |
0.2823 USD |
0.2589 USD |
0.2823 USD |
0.2603 USD |
| 2025-04-12 |
0.2415 USD |
3,583.2013 |
0.2395 USD |
0.2395 USD |
0.2418 USD |
0.2418 USD |
| 2025-04-11 |
0.2391 USD |
6,558.3883 |
0.2387 USD |
0.2382 USD |
0.2413 USD |
0.2413 USD |
| 2025-04-10 |
0.2451 USD |
815.6002 |
0.2451 USD |
0.2451 USD |
0.2451 USD |
0.2451 USD |
| 2025-04-06 |
0.2410 USD |
894.6585 |
0.2410 USD |
0.2410 USD |
0.2410 USD |
0.2410 USD |
| 2025-04-05 |
0.2454 USD |
52.3843 |
0.2454 USD |
0.2454 USD |
0.2454 USD |
0.2454 USD |
| 2025-04-04 |
0.2364 USD |
12.8642 |
0.2364 USD |
0.2364 USD |
0.2364 USD |
0.2364 USD |
| 2025-04-03 |
0.2304 USD |
3,814.0679 |
0.2428 USD |
0.2277 USD |
0.2428 USD |
0.2289 USD |
| 2025-04-02 |
0.2543 USD |
1,934.3706 |
0.2509 USD |
0.2509 USD |
0.2556 USD |
0.2536 USD |
| 2025-03-31 |
0.2540 USD |
2,649.2740 |
0.2547 USD |
0.2539 USD |
0.2547 USD |
0.2539 USD |
| 2025-03-29 |
0.2548 USD |
211.4962 |
0.2548 USD |
0.2548 USD |
0.2548 USD |
0.2548 USD |
| 2025-03-28 |
0.2784 USD |
3,956.9376 |
0.2850 USD |
0.2717 USD |
0.2853 USD |
0.2717 USD |
| 2025-03-27 |
0.2893 USD |
34.3707 |
0.2899 USD |
0.2883 USD |
0.2899 USD |
0.2883 USD |
| 2025-03-26 |
0.2872 USD |
117.1763 |
0.2872 USD |
0.2872 USD |
0.2872 USD |
0.2872 USD |
| 2025-03-25 |
0.2892 USD |
5,504.2539 |
0.2913 USD |
0.2855 USD |
0.2913 USD |
0.2904 USD |
| 2025-03-24 |
0.2869 USD |
1,220.4437 |
0.2869 USD |
0.2869 USD |
0.2869 USD |
0.2869 USD |
| 2025-03-22 |
0.2802 USD |
1,719.3270 |
0.2802 USD |
0.2802 USD |
0.2802 USD |
0.2802 USD |
| 2025-03-21 |
0.2810 USD |
1,118.3144 |
0.2810 USD |
0.2810 USD |
0.2810 USD |
0.2810 USD |
| 2025-03-20 |
0.2816 USD |
1,217.4433 |
0.2816 USD |
0.2803 USD |
0.2816 USD |
0.2803 USD |
| 2025-03-19 |
0.2831 USD |
15,885.8722 |
0.2500 USD |
0.2500 USD |
0.2889 USD |
0.2795 USD |