Market [unlinked] / USD
Identifier on OKEx: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.1770 USD |
103.7300 |
0.1770 USD |
0.1770 USD |
0.1770 USD |
0.1770 USD |
| 2025-10-23 |
0.1770 USD |
1,282.8718 |
0.1759 USD |
0.1754 USD |
0.1815 USD |
0.1815 USD |
| 2025-10-22 |
0.1781 USD |
298.1300 |
0.1783 USD |
0.1713 USD |
0.1783 USD |
0.1713 USD |
| 2025-10-21 |
0.1854 USD |
671.6689 |
0.1863 USD |
0.1838 USD |
0.1871 USD |
0.1838 USD |
| 2025-10-19 |
0.1761 USD |
10.2215 |
0.1761 USD |
0.1761 USD |
0.1761 USD |
0.1761 USD |
| 2025-10-15 |
0.1785 USD |
1,660.0000 |
0.1785 USD |
0.1785 USD |
0.1785 USD |
0.1785 USD |
| 2025-10-13 |
0.1914 USD |
344.1501 |
0.1914 USD |
0.1914 USD |
0.1914 USD |
0.1914 USD |
| 2025-10-12 |
0.1698 USD |
347.9538 |
0.1702 USD |
0.1693 USD |
0.1702 USD |
0.1693 USD |
| 2025-10-11 |
0.1794 USD |
3,057.9753 |
0.1794 USD |
0.1688 USD |
0.1795 USD |
0.1688 USD |
| 2025-10-10 |
0.1777 USD |
78,355.2813 |
0.2080 USD |
0.1554 USD |
0.2080 USD |
0.1712 USD |
| 2025-10-09 |
0.2164 USD |
470.0696 |
0.2162 USD |
0.2162 USD |
0.2183 USD |
0.2183 USD |
| 2025-10-06 |
0.2296 USD |
393.5985 |
0.2296 USD |
0.2296 USD |
0.2296 USD |
0.2296 USD |
| 2025-10-04 |
0.2228 USD |
10.0000 |
0.2228 USD |
0.2228 USD |
0.2228 USD |
0.2228 USD |
| 2025-10-02 |
0.2251 USD |
814.9290 |
0.2251 USD |
0.2251 USD |
0.2251 USD |
0.2251 USD |
| 2025-09-29 |
0.2213 USD |
133.8745 |
0.2213 USD |
0.2213 USD |
0.2213 USD |
0.2213 USD |
| 2025-09-24 |
0.2262 USD |
64.2984 |
0.2262 USD |
0.2262 USD |
0.2262 USD |
0.2262 USD |
| 2025-09-23 |
0.2254 USD |
129.1943 |
0.2256 USD |
0.2252 USD |
0.2256 USD |
0.2252 USD |
| 2025-09-22 |
0.2170 USD |
1,203.6573 |
0.2204 USD |
0.2156 USD |
0.2252 USD |
0.2238 USD |
| 2025-09-21 |
0.2395 USD |
20.3357 |
0.2395 USD |
0.2395 USD |
0.2395 USD |
0.2395 USD |
| 2025-09-19 |
0.2415 USD |
370.1904 |
0.2415 USD |
0.2415 USD |
0.2415 USD |
0.2415 USD |
| 2025-09-18 |
0.2516 USD |
79.3966 |
0.2516 USD |
0.2516 USD |
0.2516 USD |
0.2516 USD |
| 2025-09-13 |
0.2451 USD |
682.5032 |
0.2451 USD |
0.2451 USD |
0.2451 USD |
0.2451 USD |
| 2025-09-12 |
0.2467 USD |
477.9008 |
0.2443 USD |
0.2443 USD |
0.2468 USD |
0.2468 USD |
| 2025-09-10 |
0.2423 USD |
785.6429 |
0.2427 USD |
0.2419 USD |
0.2427 USD |
0.2419 USD |
| 2025-09-09 |
0.2385 USD |
895.1785 |
0.2400 USD |
0.2383 USD |
0.2400 USD |
0.2383 USD |
| 2025-09-08 |
0.2372 USD |
251.9352 |
0.2369 USD |
0.2369 USD |
0.2374 USD |
0.2374 USD |
| 2025-09-05 |
0.2328 USD |
890.3424 |
0.2315 USD |
0.2309 USD |
0.2343 USD |
0.2309 USD |
| 2025-08-29 |
0.2444 USD |
7,094.7067 |
0.2433 USD |
0.2424 USD |
0.2493 USD |
0.2424 USD |
| 2025-08-27 |
0.2404 USD |
48.9320 |
0.2404 USD |
0.2404 USD |
0.2404 USD |
0.2404 USD |
| 2025-08-26 |
0.2376 USD |
100.0000 |
0.2376 USD |
0.2376 USD |
0.2376 USD |
0.2376 USD |
| 2025-08-25 |
0.2421 USD |
4,130.5246 |
0.2421 USD |
0.2421 USD |
0.2421 USD |
0.2421 USD |
| 2025-08-24 |
0.2503 USD |
111.2832 |
0.2503 USD |
0.2503 USD |
0.2503 USD |
0.2503 USD |
| 2025-08-23 |
0.2550 USD |
678.2410 |
0.2562 USD |
0.2538 USD |
0.2562 USD |
0.2538 USD |
| 2025-08-22 |
0.2384 USD |
317.2077 |
0.2355 USD |
0.2355 USD |
0.2405 USD |
0.2405 USD |
| 2025-08-19 |
0.2555 USD |
1,219.3126 |
0.2537 USD |
0.2537 USD |
0.2595 USD |
0.2595 USD |
| 2025-08-18 |
0.2551 USD |
269.1934 |
0.2551 USD |
0.2551 USD |
0.2551 USD |
0.2551 USD |
| 2025-08-16 |
0.2563 USD |
681.7218 |
0.2563 USD |
0.2563 USD |
0.2563 USD |
0.2563 USD |
| 2025-08-15 |
0.2515 USD |
6,788.3186 |
0.2491 USD |
0.2487 USD |
0.2580 USD |
0.2575 USD |
| 2025-08-14 |
0.2530 USD |
5,200.3631 |
0.2739 USD |
0.2471 USD |
0.2739 USD |
0.2471 USD |
| 2025-08-12 |
0.2581 USD |
442.3725 |
0.2581 USD |
0.2581 USD |
0.2581 USD |
0.2581 USD |
| 2025-08-11 |
0.2686 USD |
11,630.5649 |
0.2670 USD |
0.2661 USD |
0.2693 USD |
0.2661 USD |
| 2025-08-10 |
0.2744 USD |
22,380.4941 |
0.2628 USD |
0.2628 USD |
0.2939 USD |
0.2709 USD |
| 2025-08-09 |
0.2566 USD |
8,254.5528 |
0.2560 USD |
0.2560 USD |
0.2582 USD |
0.2582 USD |
| 2025-08-07 |
0.2399 USD |
4,828.0806 |
0.2396 USD |
0.2396 USD |
0.2400 USD |
0.2400 USD |
| 2025-08-01 |
0.2544 USD |
683.1824 |
0.2544 USD |
0.2544 USD |
0.2544 USD |
0.2544 USD |
| 2025-07-31 |
0.2693 USD |
238.1324 |
0.2693 USD |
0.2693 USD |
0.2693 USD |
0.2693 USD |
| 2025-07-28 |
0.3004 USD |
2,109.6537 |
0.3216 USD |
0.2801 USD |
0.3216 USD |
0.2801 USD |
| 2025-07-27 |
0.3259 USD |
19,936.6131 |
0.2847 USD |
0.2784 USD |
0.3516 USD |
0.3108 USD |
| 2025-07-26 |
0.2780 USD |
2,045.9788 |
0.2723 USD |
0.2723 USD |
0.2785 USD |
0.2785 USD |
| 2025-07-25 |
0.2632 USD |
1,542.3923 |
0.2678 USD |
0.2562 USD |
0.2678 USD |
0.2562 USD |