Market [unlinked] / USD
Identifier on OKEx: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.2204 USD |
2,655.8086 |
0.2202 USD |
0.2167 USD |
0.2206 USD |
0.2167 USD |
| 2025-06-23 |
0.2069 USD |
2,465.1400 |
0.2067 USD |
0.2067 USD |
0.2163 USD |
0.2163 USD |
| 2025-06-21 |
0.2203 USD |
269.9324 |
0.2212 USD |
0.2177 USD |
0.2221 USD |
0.2177 USD |
| 2025-06-20 |
0.2255 USD |
89.9252 |
0.2255 USD |
0.2255 USD |
0.2255 USD |
0.2255 USD |
| 2025-06-18 |
0.2206 USD |
116.2821 |
0.2206 USD |
0.2206 USD |
0.2206 USD |
0.2206 USD |
| 2025-06-17 |
0.2294 USD |
249.8366 |
0.2303 USD |
0.2259 USD |
0.2303 USD |
0.2259 USD |
| 2025-06-12 |
0.2386 USD |
54.9134 |
0.2386 USD |
0.2386 USD |
0.2386 USD |
0.2386 USD |
| 2025-06-10 |
0.2513 USD |
347.3597 |
0.2513 USD |
0.2513 USD |
0.2513 USD |
0.2513 USD |
| 2025-06-09 |
0.2337 USD |
878.9321 |
0.2337 USD |
0.2337 USD |
0.2337 USD |
0.2337 USD |
| 2025-06-05 |
0.2367 USD |
50.8722 |
0.2367 USD |
0.2367 USD |
0.2367 USD |
0.2367 USD |
| 2025-06-03 |
0.2454 USD |
68.5083 |
0.2454 USD |
0.2454 USD |
0.2454 USD |
0.2454 USD |
| 2025-06-02 |
0.2456 USD |
308.8518 |
0.2459 USD |
0.2449 USD |
0.2477 USD |
0.2477 USD |
| 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 |