Market [unlinked] / USD
Identifier on OKEx: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-24 |
0.2537 USD |
13.7954 |
0.2537 USD |
0.2537 USD |
0.2537 USD |
0.2537 USD |
| 2025-07-23 |
0.2675 USD |
26.1633 |
0.2722 USD |
0.2629 USD |
0.2722 USD |
0.2629 USD |
| 2025-07-22 |
0.2986 USD |
41,721.4595 |
0.2760 USD |
0.2740 USD |
0.3094 USD |
0.2868 USD |
| 2025-07-21 |
0.2836 USD |
2,615.3527 |
0.2900 USD |
0.2826 USD |
0.2900 USD |
0.2839 USD |
| 2025-07-20 |
0.2876 USD |
1,200.3588 |
0.2847 USD |
0.2847 USD |
0.2915 USD |
0.2895 USD |
| 2025-07-19 |
0.2783 USD |
908.8414 |
0.2783 USD |
0.2783 USD |
0.2804 USD |
0.2804 USD |
| 2025-07-18 |
0.2933 USD |
8,176.0008 |
0.2856 USD |
0.2856 USD |
0.3103 USD |
0.2860 USD |
| 2025-07-17 |
0.2663 USD |
2,586.7693 |
0.2660 USD |
0.2660 USD |
0.2774 USD |
0.2774 USD |
| 2025-07-16 |
0.2632 USD |
665.1371 |
0.2634 USD |
0.2621 USD |
0.2634 USD |
0.2621 USD |
| 2025-07-14 |
0.2682 USD |
914.3422 |
0.2701 USD |
0.2629 USD |
0.2709 USD |
0.2629 USD |
| 2025-07-13 |
0.2629 USD |
79.2395 |
0.2629 USD |
0.2629 USD |
0.2629 USD |
0.2629 USD |
| 2025-07-12 |
0.2641 USD |
3,752.3333 |
0.2659 USD |
0.2543 USD |
0.2706 USD |
0.2586 USD |
| 2025-07-11 |
0.2516 USD |
994.9610 |
0.2522 USD |
0.2490 USD |
0.2538 USD |
0.2538 USD |
| 2025-07-10 |
0.2461 USD |
277.9677 |
0.2447 USD |
0.2447 USD |
0.2489 USD |
0.2489 USD |
| 2025-07-08 |
0.2342 USD |
4,269.8548 |
0.2342 USD |
0.2342 USD |
0.2342 USD |
0.2342 USD |
| 2025-07-04 |
0.2346 USD |
3,681.2288 |
0.2439 USD |
0.2270 USD |
0.2439 USD |
0.2270 USD |
| 2025-07-02 |
0.2312 USD |
553.9958 |
0.2312 USD |
0.2312 USD |
0.2312 USD |
0.2312 USD |
| 2025-06-30 |
0.2232 USD |
1,014.4488 |
0.2245 USD |
0.2220 USD |
0.2245 USD |
0.2230 USD |
| 2025-06-29 |
0.2225 USD |
179.7753 |
0.2225 USD |
0.2225 USD |
0.2225 USD |
0.2225 USD |
| 2025-06-28 |
0.2234 USD |
1,138.9341 |
0.2213 USD |
0.2213 USD |
0.2244 USD |
0.2244 USD |
| 2025-06-27 |
0.2154 USD |
330.7844 |
0.2154 USD |
0.2154 USD |
0.2154 USD |
0.2154 USD |