Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-10 |
0.2739 USDT |
2,075,154.0018 |
0.2666 USDT |
0.2470 USDT |
0.2964 USDT |
0.2751 USDT |
| 2022-05-09 |
0.2904 USDT |
1,384,096.2036 |
0.3152 USDT |
0.2663 USDT |
0.3211 USDT |
0.2670 USDT |
| 2022-05-08 |
0.3168 USDT |
622,422.0774 |
0.3317 USDT |
0.3088 USDT |
0.3333 USDT |
0.3169 USDT |
| 2022-05-07 |
0.3381 USDT |
681,241.3437 |
0.3557 USDT |
0.3226 USDT |
0.3557 USDT |
0.3316 USDT |
| 2022-05-06 |
0.3529 USDT |
2,122,102.4997 |
0.3759 USDT |
0.3353 USDT |
0.3859 USDT |
0.3548 USDT |
| 2022-05-05 |
0.3889 USDT |
4,619,103.6071 |
0.3737 USDT |
0.3513 USDT |
0.4208 USDT |
0.3757 USDT |
| 2022-05-04 |
0.3535 USDT |
860,702.6631 |
0.3433 USDT |
0.3378 USDT |
0.3736 USDT |
0.3723 USDT |
| 2022-05-03 |
0.3480 USDT |
629,240.4091 |
0.3509 USDT |
0.3412 USDT |
0.3570 USDT |
0.3436 USDT |
| 2022-05-02 |
0.3460 USDT |
735,191.6646 |
0.3544 USDT |
0.3361 USDT |
0.3590 USDT |
0.3514 USDT |
| 2022-05-01 |
0.3399 USDT |
1,564,404.4618 |
0.3435 USDT |
0.3210 USDT |
0.3651 USDT |
0.3552 USDT |
| 2022-04-30 |
0.3714 USDT |
1,544,878.0851 |
0.3756 USDT |
0.3435 USDT |
0.3987 USDT |
0.3440 USDT |
| 2022-04-29 |
0.3860 USDT |
474,607.6921 |
0.3962 USDT |
0.3741 USDT |
0.3980 USDT |
0.3759 USDT |
| 2022-04-28 |
0.3957 USDT |
631,515.3322 |
0.3991 USDT |
0.3883 USDT |
0.4028 USDT |
0.3970 USDT |
| 2022-04-27 |
0.3929 USDT |
397,505.2233 |
0.3926 USDT |
0.3800 USDT |
0.4003 USDT |
0.3990 USDT |
| 2022-04-26 |
0.4085 USDT |
1,193,836.2043 |
0.4124 USDT |
0.3853 USDT |
0.4298 USDT |
0.3927 USDT |
| 2022-04-25 |
0.4011 USDT |
1,038,862.0340 |
0.4168 USDT |
0.3880 USDT |
0.4168 USDT |
0.4122 USDT |
| 2022-04-24 |
0.4284 USDT |
1,014,674.1043 |
0.4423 USDT |
0.4123 USDT |
0.4526 USDT |
0.4164 USDT |
| 2022-04-23 |
0.4601 USDT |
3,272,901.2522 |
0.4337 USDT |
0.4337 USDT |
0.4978 USDT |
0.4423 USDT |
| 2022-04-22 |
0.4341 USDT |
861,545.5635 |
0.4315 USDT |
0.4221 USDT |
0.4444 USDT |
0.4335 USDT |
| 2022-04-21 |
0.4445 USDT |
1,931,451.0778 |
0.4411 USDT |
0.4223 USDT |
0.4727 USDT |
0.4322 USDT |
| 2022-04-20 |
0.4304 USDT |
477,598.3917 |
0.4344 USDT |
0.4189 USDT |
0.4399 USDT |
0.4394 USDT |
| 2022-04-19 |
0.4270 USDT |
609,903.2469 |
0.4218 USDT |
0.4183 USDT |
0.4390 USDT |
0.4349 USDT |
| 2022-04-18 |
0.4077 USDT |
850,507.0477 |
0.4198 USDT |
0.3948 USDT |
0.4236 USDT |
0.4219 USDT |
| 2022-04-17 |
0.4296 USDT |
672,675.3220 |
0.4304 USDT |
0.4188 USDT |
0.4407 USDT |
0.4199 USDT |
| 2022-04-16 |
0.4303 USDT |
479,470.8526 |
0.4370 USDT |
0.4248 USDT |
0.4370 USDT |
0.4287 USDT |
| 2022-04-15 |
0.4340 USDT |
1,225,295.6770 |
0.4333 USDT |
0.4250 USDT |
0.4488 USDT |
0.4372 USDT |
| 2022-04-14 |
0.4395 USDT |
2,451,536.8592 |
0.4482 USDT |
0.4242 USDT |
0.4585 USDT |
0.4331 USDT |
| 2022-04-13 |
0.4479 USDT |
4,468,467.2890 |
0.4190 USDT |
0.4137 USDT |
0.4907 USDT |
0.4474 USDT |
| 2022-04-12 |
0.4177 USDT |
2,660,094.9926 |
0.4007 USDT |
0.3948 USDT |
0.4587 USDT |
0.4199 USDT |
| 2022-04-11 |
0.4179 USDT |
1,366,380.0003 |
0.4479 USDT |
0.3966 USDT |
0.4479 USDT |
0.3998 USDT |
| 2022-04-10 |
0.4531 USDT |
502,823.7614 |
0.4612 USDT |
0.4457 USDT |
0.4612 USDT |
0.4478 USDT |
| 2022-04-09 |
0.4521 USDT |
1,356,508.0188 |
0.4621 USDT |
0.4410 USDT |
0.4637 USDT |
0.4626 USDT |
| 2022-04-08 |
0.4643 USDT |
1,616,025.7249 |
0.4691 USDT |
0.4479 USDT |
0.4748 USDT |
0.4636 USDT |
| 2022-04-07 |
0.4588 USDT |
1,103,417.2358 |
0.4529 USDT |
0.4393 USDT |
0.4706 USDT |
0.4687 USDT |
| 2022-04-06 |
0.4760 USDT |
2,597,638.7229 |
0.5130 USDT |
0.4508 USDT |
0.5232 USDT |
0.4525 USDT |
| 2022-04-05 |
0.5246 USDT |
1,494,264.3693 |
0.5385 USDT |
0.5134 USDT |
0.5418 USDT |
0.5137 USDT |
| 2022-04-04 |
0.5470 USDT |
1,678,963.3978 |
0.5806 USDT |
0.5196 USDT |
0.5823 USDT |
0.5385 USDT |
| 2022-04-03 |
0.5681 USDT |
1,763,850.1826 |
0.5669 USDT |
0.5434 USDT |
0.5850 USDT |
0.5789 USDT |
| 2022-04-02 |
0.5692 USDT |
1,990,239.0602 |
0.5656 USDT |
0.5513 USDT |
0.5961 USDT |
0.5672 USDT |
| 2022-04-01 |
0.5428 USDT |
1,154,571.4551 |
0.5529 USDT |
0.5234 USDT |
0.5668 USDT |
0.5649 USDT |
| 2022-03-31 |
0.5558 USDT |
2,087,257.8471 |
0.5620 USDT |
0.5349 USDT |
0.5769 USDT |
0.5531 USDT |
| 2022-03-30 |
0.5544 USDT |
2,173,236.4135 |
0.5555 USDT |
0.5328 USDT |
0.5828 USDT |
0.5624 USDT |
| 2022-03-29 |
0.5557 USDT |
1,962,324.6725 |
0.5547 USDT |
0.5348 USDT |
0.5788 USDT |
0.5557 USDT |
| 2022-03-28 |
0.5534 USDT |
1,794,009.8680 |
0.5419 USDT |
0.5381 USDT |
0.5733 USDT |
0.5543 USDT |
| 2022-03-27 |
0.5435 USDT |
3,818,772.4811 |
0.5240 USDT |
0.5134 USDT |
0.5881 USDT |
0.5419 USDT |
| 2022-03-26 |
0.5100 USDT |
2,177,316.1779 |
0.5030 USDT |
0.4904 USDT |
0.5278 USDT |
0.5231 USDT |
| 2022-03-25 |
0.5148 USDT |
2,955,425.2439 |
0.4933 USDT |
0.4844 USDT |
0.5435 USDT |
0.5046 USDT |
| 2022-03-24 |
0.4850 USDT |
1,140,502.7321 |
0.4860 USDT |
0.4798 USDT |
0.4936 USDT |
0.4933 USDT |
| 2022-03-23 |
0.4812 USDT |
938,218.5723 |
0.4858 USDT |
0.4764 USDT |
0.4866 USDT |
0.4862 USDT |
| 2022-03-22 |
0.4849 USDT |
1,222,368.4636 |
0.4813 USDT |
0.4756 USDT |
0.4914 USDT |
0.4864 USDT |