Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-31 |
0.2404 USDT |
131,389.3791 |
0.2398 USDT |
0.2362 USDT |
0.2470 USDT |
0.2391 USDT |
| 2023-12-30 |
0.2396 USDT |
171,731.1906 |
0.2406 USDT |
0.2361 USDT |
0.2424 USDT |
0.2403 USDT |
| 2023-12-29 |
0.2431 USDT |
273,985.6524 |
0.2452 USDT |
0.2384 USDT |
0.2500 USDT |
0.2406 USDT |
| 2023-12-28 |
0.2469 USDT |
133,953.4070 |
0.2504 USDT |
0.2430 USDT |
0.2519 USDT |
0.2450 USDT |
| 2023-12-27 |
0.2452 USDT |
118,615.1277 |
0.2454 USDT |
0.2377 USDT |
0.2508 USDT |
0.2504 USDT |
| 2023-12-26 |
0.2459 USDT |
119,439.8535 |
0.2530 USDT |
0.2388 USDT |
0.2530 USDT |
0.2469 USDT |
| 2023-12-25 |
0.2498 USDT |
74,865.8804 |
0.2472 USDT |
0.2445 USDT |
0.2538 USDT |
0.2533 USDT |
| 2023-12-24 |
0.2516 USDT |
258,751.6928 |
0.2543 USDT |
0.2444 USDT |
0.2589 USDT |
0.2470 USDT |
| 2023-12-23 |
0.2517 USDT |
251,105.5112 |
0.2487 USDT |
0.2451 USDT |
0.2564 USDT |
0.2528 USDT |
| 2023-12-22 |
0.2465 USDT |
67,255.1684 |
0.2468 USDT |
0.2437 USDT |
0.2494 USDT |
0.2477 USDT |
| 2023-12-21 |
0.2458 USDT |
287,163.1868 |
0.2455 USDT |
0.2428 USDT |
0.2480 USDT |
0.2468 USDT |
| 2023-12-20 |
0.2443 USDT |
116,748.7596 |
0.2435 USDT |
0.2397 USDT |
0.2503 USDT |
0.2454 USDT |
| 2023-12-19 |
0.2448 USDT |
270,317.8931 |
0.2383 USDT |
0.2375 USDT |
0.2505 USDT |
0.2429 USDT |
| 2023-12-18 |
0.2353 USDT |
268,760.8965 |
0.2412 USDT |
0.2246 USDT |
0.2450 USDT |
0.2394 USDT |
| 2023-12-17 |
0.2468 USDT |
502,138.1012 |
0.2396 USDT |
0.2354 USDT |
0.2653 USDT |
0.2407 USDT |
| 2023-12-16 |
0.2396 USDT |
158,111.1182 |
0.2393 USDT |
0.2362 USDT |
0.2421 USDT |
0.2400 USDT |
| 2023-12-15 |
0.2438 USDT |
94,627.9329 |
0.2470 USDT |
0.2385 USDT |
0.2470 USDT |
0.2385 USDT |
| 2023-12-14 |
0.2450 USDT |
74,215.7688 |
0.2435 USDT |
0.2387 USDT |
0.2477 USDT |
0.2471 USDT |
| 2023-12-13 |
0.2368 USDT |
71,215.5475 |
0.2404 USDT |
0.2325 USDT |
0.2442 USDT |
0.2427 USDT |
| 2023-12-12 |
0.2390 USDT |
251,034.4963 |
0.2401 USDT |
0.2348 USDT |
0.2434 USDT |
0.2404 USDT |
| 2023-12-11 |
0.2413 USDT |
386,545.7761 |
0.2602 USDT |
0.2304 USDT |
0.2602 USDT |
0.2410 USDT |
| 2023-12-10 |
0.2551 USDT |
118,651.7294 |
0.2559 USDT |
0.2474 USDT |
0.2612 USDT |
0.2612 USDT |
| 2023-12-09 |
0.2557 USDT |
86,378.4462 |
0.2540 USDT |
0.2520 USDT |
0.2585 USDT |
0.2578 USDT |
| 2023-12-08 |
0.2491 USDT |
77,400.3405 |
0.2476 USDT |
0.2449 USDT |
0.2540 USDT |
0.2540 USDT |
| 2023-12-07 |
0.2444 USDT |
165,388.9182 |
0.2467 USDT |
0.2369 USDT |
0.2487 USDT |
0.2453 USDT |
| 2023-12-06 |
0.2482 USDT |
214,065.8993 |
0.2507 USDT |
0.2402 USDT |
0.2569 USDT |
0.2461 USDT |
| 2023-12-05 |
0.2489 USDT |
278,894.6395 |
0.2443 USDT |
0.2420 USDT |
0.2567 USDT |
0.2516 USDT |
| 2023-12-04 |
0.2426 USDT |
146,261.2566 |
0.2440 USDT |
0.2361 USDT |
0.2491 USDT |
0.2440 USDT |
| 2023-12-03 |
0.2429 USDT |
190,058.0295 |
0.2449 USDT |
0.2399 USDT |
0.2461 USDT |
0.2436 USDT |
| 2023-12-02 |
0.2433 USDT |
68,295.9678 |
0.2430 USDT |
0.2409 USDT |
0.2480 USDT |
0.2449 USDT |
| 2023-12-01 |
0.2402 USDT |
36,115.0618 |
0.2384 USDT |
0.2381 USDT |
0.2423 USDT |
0.2404 USDT |
| 2023-11-30 |
0.2410 USDT |
86,095.2474 |
0.2418 USDT |
0.2365 USDT |
0.2458 USDT |
0.2394 USDT |
| 2023-11-29 |
0.2449 USDT |
310,597.2428 |
0.2405 USDT |
0.2371 USDT |
0.2534 USDT |
0.2440 USDT |
| 2023-11-28 |
0.2408 USDT |
174,128.9779 |
0.2336 USDT |
0.2292 USDT |
0.2461 USDT |
0.2410 USDT |
| 2023-11-27 |
0.2389 USDT |
261,329.4857 |
0.2437 USDT |
0.2312 USDT |
0.2438 USDT |
0.2346 USDT |
| 2023-11-26 |
0.2453 USDT |
77,369.7747 |
0.2442 USDT |
0.2417 USDT |
0.2502 USDT |
0.2450 USDT |
| 2023-11-25 |
0.2423 USDT |
71,788.9145 |
0.2416 USDT |
0.2385 USDT |
0.2452 USDT |
0.2429 USDT |
| 2023-11-24 |
0.2416 USDT |
59,124.8155 |
0.2364 USDT |
0.2364 USDT |
0.2445 USDT |
0.2418 USDT |
| 2023-11-23 |
0.2366 USDT |
150,986.7167 |
0.2393 USDT |
0.2335 USDT |
0.2403 USDT |
0.2357 USDT |
| 2023-11-22 |
0.2315 USDT |
199,793.5186 |
0.2258 USDT |
0.2230 USDT |
0.2430 USDT |
0.2388 USDT |
| 2023-11-21 |
0.2435 USDT |
235,475.2669 |
0.2552 USDT |
0.2243 USDT |
0.2593 USDT |
0.2252 USDT |
| 2023-11-20 |
0.2589 USDT |
548,784.8734 |
0.2583 USDT |
0.2532 USDT |
0.2655 USDT |
0.2553 USDT |
| 2023-11-19 |
0.2577 USDT |
805,590.3424 |
0.2680 USDT |
0.2534 USDT |
0.2733 USDT |
0.2591 USDT |
| 2023-11-18 |
0.3082 USDT |
2,312,204.9026 |
0.3141 USDT |
0.2509 USDT |
0.3717 USDT |
0.2658 USDT |
| 2023-11-17 |
0.3119 USDT |
1,083,247.0444 |
0.2869 USDT |
0.2866 USDT |
0.3298 USDT |
0.3151 USDT |
| 2023-11-16 |
0.2910 USDT |
589,381.2646 |
0.2920 USDT |
0.2827 USDT |
0.3108 USDT |
0.2867 USDT |
| 2023-11-15 |
0.2797 USDT |
555,248.0394 |
0.2757 USDT |
0.2700 USDT |
0.2927 USDT |
0.2927 USDT |
| 2023-11-14 |
0.2679 USDT |
1,328,107.4389 |
0.2622 USDT |
0.2501 USDT |
0.2950 USDT |
0.2757 USDT |
| 2023-11-13 |
0.2580 USDT |
873,676.2552 |
0.2477 USDT |
0.2428 USDT |
0.2737 USDT |
0.2634 USDT |
| 2023-11-12 |
0.2479 USDT |
129,654.3097 |
0.2473 USDT |
0.2398 USDT |
0.2572 USDT |
0.2477 USDT |