Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-09 |
0.5748 USDT |
225,727.5194 |
0.5800 USDT |
0.5418 USDT |
0.6057 USDT |
0.5461 USDT |
| 2024-04-08 |
0.5715 USDT |
205,170.5202 |
0.5695 USDT |
0.5474 USDT |
0.5812 USDT |
0.5797 USDT |
| 2024-04-07 |
0.5489 USDT |
405,897.0806 |
0.5406 USDT |
0.5403 USDT |
0.5679 USDT |
0.5679 USDT |
| 2024-04-06 |
0.5312 USDT |
120,628.4596 |
0.5273 USDT |
0.5219 USDT |
0.5511 USDT |
0.5423 USDT |
| 2024-04-05 |
0.5358 USDT |
674,001.3326 |
0.5471 USDT |
0.5036 USDT |
0.5738 USDT |
0.5277 USDT |
| 2024-04-04 |
0.5282 USDT |
244,520.3804 |
0.5130 USDT |
0.4960 USDT |
0.5495 USDT |
0.5480 USDT |
| 2024-04-03 |
0.5236 USDT |
946,016.7477 |
0.5269 USDT |
0.4939 USDT |
0.5371 USDT |
0.5122 USDT |
| 2024-04-02 |
0.5518 USDT |
790,086.0756 |
0.5680 USDT |
0.5130 USDT |
0.6044 USDT |
0.5256 USDT |
| 2024-04-01 |
0.5660 USDT |
616,198.1619 |
0.6086 USDT |
0.5422 USDT |
0.6089 USDT |
0.5658 USDT |
| 2024-03-31 |
0.6039 USDT |
597,757.9525 |
0.5900 USDT |
0.5891 USDT |
0.6273 USDT |
0.6092 USDT |
| 2024-03-30 |
0.6051 USDT |
1,044,113.4207 |
0.6294 USDT |
0.5828 USDT |
0.6294 USDT |
0.5886 USDT |
| 2024-03-29 |
0.6562 USDT |
4,588,015.0348 |
0.5854 USDT |
0.5807 USDT |
0.7141 USDT |
0.6291 USDT |
| 2024-03-28 |
0.5998 USDT |
2,395,897.2926 |
0.5619 USDT |
0.5598 USDT |
0.6436 USDT |
0.5851 USDT |
| 2024-03-27 |
0.5639 USDT |
4,634,719.8574 |
0.5469 USDT |
0.5319 USDT |
0.5946 USDT |
0.5617 USDT |
| 2024-03-26 |
0.5396 USDT |
668,548.7132 |
0.5244 USDT |
0.5226 USDT |
0.5583 USDT |
0.5463 USDT |
| 2024-03-25 |
0.5105 USDT |
653,671.8059 |
0.4997 USDT |
0.4934 USDT |
0.5273 USDT |
0.5244 USDT |
| 2024-03-24 |
0.4880 USDT |
253,560.9063 |
0.4899 USDT |
0.4720 USDT |
0.5009 USDT |
0.4992 USDT |
| 2024-03-23 |
0.4813 USDT |
781,733.9075 |
0.4557 USDT |
0.4486 USDT |
0.5021 USDT |
0.4906 USDT |
| 2024-03-22 |
0.4684 USDT |
511,172.4345 |
0.4768 USDT |
0.4425 USDT |
0.4957 USDT |
0.4546 USDT |
| 2024-03-21 |
0.4814 USDT |
361,076.2405 |
0.4900 USDT |
0.4600 USDT |
0.4958 USDT |
0.4760 USDT |
| 2024-03-20 |
0.4521 USDT |
612,579.9112 |
0.4388 USDT |
0.4148 USDT |
0.4956 USDT |
0.4885 USDT |
| 2024-03-19 |
0.4544 USDT |
1,221,263.4113 |
0.4967 USDT |
0.4246 USDT |
0.4982 USDT |
0.4377 USDT |
| 2024-03-18 |
0.5194 USDT |
959,273.2857 |
0.5485 USDT |
0.4886 USDT |
0.5485 USDT |
0.4957 USDT |
| 2024-03-17 |
0.5256 USDT |
2,176,120.8806 |
0.4881 USDT |
0.4689 USDT |
0.5552 USDT |
0.5469 USDT |
| 2024-03-16 |
0.5305 USDT |
1,326,931.6330 |
0.5560 USDT |
0.4768 USDT |
0.5740 USDT |
0.4872 USDT |
| 2024-03-15 |
0.5648 USDT |
1,969,291.1896 |
0.6122 USDT |
0.5115 USDT |
0.6422 USDT |
0.5554 USDT |
| 2024-03-14 |
0.6213 USDT |
1,280,746.7109 |
0.6319 USDT |
0.5722 USDT |
0.6555 USDT |
0.6129 USDT |
| 2024-03-13 |
0.6352 USDT |
934,424.1379 |
0.6452 USDT |
0.6171 USDT |
0.6524 USDT |
0.6315 USDT |
| 2024-03-12 |
0.6402 USDT |
1,995,295.8130 |
0.6397 USDT |
0.6000 USDT |
0.6659 USDT |
0.6452 USDT |
| 2024-03-11 |
0.6286 USDT |
2,519,802.7508 |
0.6441 USDT |
0.5900 USDT |
0.6548 USDT |
0.6381 USDT |
| 2024-03-10 |
0.6745 USDT |
4,620,833.4080 |
0.7043 USDT |
0.6238 USDT |
0.7314 USDT |
0.6440 USDT |
| 2024-03-09 |
0.6938 USDT |
5,086,834.4785 |
0.6500 USDT |
0.6446 USDT |
0.7330 USDT |
0.7026 USDT |
| 2024-03-08 |
0.6468 USDT |
3,105,397.2501 |
0.6117 USDT |
0.6037 USDT |
0.6918 USDT |
0.6517 USDT |
| 2024-03-07 |
0.6193 USDT |
4,078,922.4751 |
0.6194 USDT |
0.5940 USDT |
0.6850 USDT |
0.6110 USDT |
| 2024-03-06 |
0.6109 USDT |
4,228,057.7493 |
0.5637 USDT |
0.5316 USDT |
0.6921 USDT |
0.6206 USDT |
| 2024-03-05 |
0.5971 USDT |
4,161,803.4411 |
0.6648 USDT |
0.4568 USDT |
0.6648 USDT |
0.5625 USDT |
| 2024-03-04 |
0.6855 USDT |
5,862,560.1698 |
0.7131 USDT |
0.6318 USDT |
0.7476 USDT |
0.6648 USDT |
| 2024-03-03 |
0.6761 USDT |
18,631,091.4483 |
0.5333 USDT |
0.4868 USDT |
0.7752 USDT |
0.7136 USDT |
| 2024-03-02 |
0.4200 USDT |
3,164,877.0654 |
0.3978 USDT |
0.3834 USDT |
0.5372 USDT |
0.5348 USDT |
| 2024-03-01 |
0.3846 USDT |
2,545,179.2697 |
0.3713 USDT |
0.3678 USDT |
0.4020 USDT |
0.3974 USDT |
| 2024-02-29 |
0.3804 USDT |
2,842,102.6895 |
0.3924 USDT |
0.3593 USDT |
0.4236 USDT |
0.3717 USDT |
| 2024-02-28 |
0.3876 USDT |
3,044,169.3601 |
0.3893 USDT |
0.3646 USDT |
0.4192 USDT |
0.3923 USDT |
| 2024-02-27 |
0.3928 USDT |
3,305,470.3512 |
0.4170 USDT |
0.3777 USDT |
0.4217 USDT |
0.3898 USDT |
| 2024-02-26 |
0.4114 USDT |
4,612,570.4668 |
0.4075 USDT |
0.3910 USDT |
0.4350 USDT |
0.4164 USDT |
| 2024-02-25 |
0.3866 USDT |
7,336,877.5569 |
0.3532 USDT |
0.3477 USDT |
0.4190 USDT |
0.4075 USDT |
| 2024-02-24 |
0.3275 USDT |
3,101,879.0213 |
0.3380 USDT |
0.3146 USDT |
0.3537 USDT |
0.3537 USDT |
| 2024-02-23 |
0.3510 USDT |
2,415,761.2274 |
0.3677 USDT |
0.3305 USDT |
0.3747 USDT |
0.3387 USDT |
| 2024-02-22 |
0.3706 USDT |
8,764,119.0440 |
0.3638 USDT |
0.3513 USDT |
0.3899 USDT |
0.3681 USDT |
| 2024-02-21 |
0.3789 USDT |
18,203,266.9099 |
0.3601 USDT |
0.3211 USDT |
0.4280 USDT |
0.3648 USDT |
| 2024-02-20 |
0.3209 USDT |
25,543,232.6491 |
0.2473 USDT |
0.2428 USDT |
0.3888 USDT |
0.3596 USDT |