Market [unlinked] / USD
Identifier on OKEx: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |