Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-22 |
0.2440 USDT |
396,690.1949 |
0.2430 USDT |
0.2324 USDT |
0.2572 USDT |
0.2558 USDT |
| 2025-08-21 |
0.2442 USDT |
201,825.3357 |
0.2467 USDT |
0.2409 USDT |
0.2478 USDT |
0.2423 USDT |
| 2025-08-20 |
0.2419 USDT |
452,779.7752 |
0.2429 USDT |
0.2369 USDT |
0.2480 USDT |
0.2469 USDT |
| 2025-08-19 |
0.2589 USDT |
1,698,427.5117 |
0.2571 USDT |
0.2427 USDT |
0.2669 USDT |
0.2427 USDT |
| 2025-08-18 |
0.2571 USDT |
2,535,766.6180 |
0.2554 USDT |
0.2428 USDT |
0.2690 USDT |
0.2563 USDT |
| 2025-08-17 |
0.2583 USDT |
444,314.0907 |
0.2585 USDT |
0.2549 USDT |
0.2606 USDT |
0.2557 USDT |
| 2025-08-16 |
0.2581 USDT |
1,984,062.4279 |
0.2561 USDT |
0.2548 USDT |
0.2620 USDT |
0.2585 USDT |
| 2025-08-15 |
0.2544 USDT |
3,726,446.9061 |
0.2493 USDT |
0.2491 USDT |
0.2627 USDT |
0.2563 USDT |
| 2025-08-14 |
0.2558 USDT |
1,001,844.3556 |
0.2736 USDT |
0.2440 USDT |
0.2749 USDT |
0.2495 USDT |
| 2025-08-13 |
0.2680 USDT |
273,850.9568 |
0.2652 USDT |
0.2608 USDT |
0.2746 USDT |
0.2739 USDT |
| 2025-08-12 |
0.2587 USDT |
308,613.5941 |
0.2539 USDT |
0.2513 USDT |
0.2670 USDT |
0.2651 USDT |
| 2025-08-11 |
0.2634 USDT |
474,969.6568 |
0.2668 USDT |
0.2530 USDT |
0.2699 USDT |
0.2541 USDT |
| 2025-08-10 |
0.2759 USDT |
4,417,457.4428 |
0.2616 USDT |
0.2590 USDT |
0.2950 USDT |
0.2684 USDT |
| 2025-08-09 |
0.2554 USDT |
1,004,075.5764 |
0.2487 USDT |
0.2478 USDT |
0.2631 USDT |
0.2614 USDT |
| 2025-08-08 |
0.2446 USDT |
445,804.1424 |
0.2419 USDT |
0.2399 USDT |
0.2493 USDT |
0.2489 USDT |
| 2025-08-07 |
0.2357 USDT |
262,575.0064 |
0.2339 USDT |
0.2309 USDT |
0.2424 USDT |
0.2424 USDT |
| 2025-08-06 |
0.2305 USDT |
474,410.6702 |
0.2312 USDT |
0.2263 USDT |
0.2356 USDT |
0.2343 USDT |
| 2025-08-05 |
0.2340 USDT |
351,032.2002 |
0.2408 USDT |
0.2254 USDT |
0.2426 USDT |
0.2313 USDT |
| 2025-08-04 |
0.2372 USDT |
244,773.3525 |
0.2360 USDT |
0.2335 USDT |
0.2415 USDT |
0.2412 USDT |
| 2025-08-03 |
0.2348 USDT |
218,310.4925 |
0.2322 USDT |
0.2294 USDT |
0.2380 USDT |
0.2358 USDT |
| 2025-08-02 |
0.2374 USDT |
443,269.3943 |
0.2433 USDT |
0.2289 USDT |
0.2445 USDT |
0.2320 USDT |
| 2025-08-01 |
0.2495 USDT |
375,560.7009 |
0.2577 USDT |
0.2386 USDT |
0.2598 USDT |
0.2435 USDT |
| 2025-07-31 |
0.2702 USDT |
424,236.4812 |
0.2739 USDT |
0.2568 USDT |
0.2771 USDT |
0.2583 USDT |
| 2025-07-30 |
0.2704 USDT |
702,857.5313 |
0.2812 USDT |
0.2628 USDT |
0.2812 USDT |
0.2738 USDT |
| 2025-07-29 |
0.2815 USDT |
959,197.1137 |
0.2805 USDT |
0.2711 USDT |
0.2945 USDT |
0.2811 USDT |
| 2025-07-28 |
0.3084 USDT |
4,513,566.5706 |
0.3104 USDT |
0.2764 USDT |
0.3261 USDT |
0.2809 USDT |
| 2025-07-27 |
0.3253 USDT |
15,122,504.7071 |
0.2743 USDT |
0.2743 USDT |
0.3563 USDT |
0.3105 USDT |
| 2025-07-26 |
0.2735 USDT |
349,132.8058 |
0.2693 USDT |
0.2679 USDT |
0.2800 USDT |
0.2724 USDT |
| 2025-07-25 |
0.2609 USDT |
968,828.8984 |
0.2572 USDT |
0.2480 USDT |
0.2693 USDT |
0.2693 USDT |
| 2025-07-24 |
0.2569 USDT |
445,303.7785 |
0.2633 USDT |
0.2442 USDT |
0.2668 USDT |
0.2573 USDT |
| 2025-07-23 |
0.2764 USDT |
416,475.7346 |
0.2854 USDT |
0.2567 USDT |
0.2854 USDT |
0.2634 USDT |
| 2025-07-22 |
0.2947 USDT |
3,665,322.8313 |
0.2891 USDT |
0.2728 USDT |
0.3130 USDT |
0.2877 USDT |
| 2025-07-21 |
0.2872 USDT |
344,163.2517 |
0.2888 USDT |
0.2811 USDT |
0.2948 USDT |
0.2890 USDT |
| 2025-07-20 |
0.2860 USDT |
302,116.8840 |
0.2824 USDT |
0.2807 USDT |
0.2918 USDT |
0.2888 USDT |
| 2025-07-19 |
0.2793 USDT |
219,756.5159 |
0.2856 USDT |
0.2732 USDT |
0.2873 USDT |
0.2817 USDT |
| 2025-07-18 |
0.3047 USDT |
2,233,981.5017 |
0.2844 USDT |
0.2811 USDT |
0.3265 USDT |
0.2852 USDT |
| 2025-07-17 |
0.2693 USDT |
964,515.3550 |
0.2676 USDT |
0.2590 USDT |
0.2849 USDT |
0.2840 USDT |
| 2025-07-16 |
0.2644 USDT |
1,222,700.5019 |
0.2652 USDT |
0.2593 USDT |
0.2699 USDT |
0.2679 USDT |
| 2025-07-15 |
0.2572 USDT |
284,284.0640 |
0.2576 USDT |
0.2503 USDT |
0.2657 USDT |
0.2653 USDT |
| 2025-07-14 |
0.2663 USDT |
552,830.7150 |
0.2609 USDT |
0.2536 USDT |
0.2732 USDT |
0.2577 USDT |
| 2025-07-13 |
0.2600 USDT |
208,742.0045 |
0.2585 USDT |
0.2546 USDT |
0.2659 USDT |
0.2608 USDT |
| 2025-07-12 |
0.2630 USDT |
2,064,667.1392 |
0.2513 USDT |
0.2485 USDT |
0.2768 USDT |
0.2589 USDT |
| 2025-07-11 |
0.2524 USDT |
800,178.8847 |
0.2486 USDT |
0.2447 USDT |
0.2598 USDT |
0.2505 USDT |
| 2025-07-10 |
0.2419 USDT |
643,849.5705 |
0.2402 USDT |
0.2371 USDT |
0.2497 USDT |
0.2486 USDT |
| 2025-07-09 |
0.2358 USDT |
305,685.4121 |
0.2363 USDT |
0.2321 USDT |
0.2404 USDT |
0.2404 USDT |
| 2025-07-08 |
0.2338 USDT |
2,626,170.2633 |
0.2280 USDT |
0.2277 USDT |
0.2406 USDT |
0.2362 USDT |
| 2025-07-07 |
0.2312 USDT |
522,060.4651 |
0.2270 USDT |
0.2254 USDT |
0.2365 USDT |
0.2273 USDT |
| 2025-07-06 |
0.2264 USDT |
119,223.6624 |
0.2256 USDT |
0.2218 USDT |
0.2301 USDT |
0.2265 USDT |
| 2025-07-05 |
0.2249 USDT |
149,547.4760 |
0.2270 USDT |
0.2215 USDT |
0.2285 USDT |
0.2251 USDT |
| 2025-07-04 |
0.2358 USDT |
1,710,128.7430 |
0.2322 USDT |
0.2240 USDT |
0.2450 USDT |
0.2263 USDT |