Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-21 |
0.4807 USDT |
1,067,978.0733 |
0.4898 USDT |
0.4705 USDT |
0.4935 USDT |
0.4823 USDT |
| 2022-03-20 |
0.4796 USDT |
607,594.9771 |
0.4841 USDT |
0.4736 USDT |
0.4887 USDT |
0.4884 USDT |
| 2022-03-19 |
0.4821 USDT |
840,352.8906 |
0.4822 USDT |
0.4728 USDT |
0.4898 USDT |
0.4844 USDT |
| 2022-03-18 |
0.4726 USDT |
1,152,089.6169 |
0.4670 USDT |
0.4601 USDT |
0.4890 USDT |
0.4822 USDT |
| 2022-03-17 |
0.4622 USDT |
606,299.3980 |
0.4673 USDT |
0.4577 USDT |
0.4673 USDT |
0.4655 USDT |
| 2022-03-16 |
0.4571 USDT |
1,060,107.9375 |
0.4578 USDT |
0.4501 USDT |
0.4684 USDT |
0.4681 USDT |
| 2022-03-15 |
0.4561 USDT |
1,198,013.8724 |
0.4728 USDT |
0.4505 USDT |
0.4752 USDT |
0.4581 USDT |
| 2022-03-14 |
0.4629 USDT |
1,766,669.4208 |
0.4641 USDT |
0.4506 USDT |
0.4776 USDT |
0.4720 USDT |
| 2022-03-13 |
0.4748 USDT |
944,101.5262 |
0.4887 USDT |
0.4563 USDT |
0.4916 USDT |
0.4636 USDT |
| 2022-03-12 |
0.4912 USDT |
3,073,309.6760 |
0.4843 USDT |
0.4801 USDT |
0.5057 USDT |
0.4897 USDT |
| 2022-03-11 |
0.4852 USDT |
7,693,244.6466 |
0.4649 USDT |
0.4377 USDT |
0.5270 USDT |
0.4846 USDT |
| 2022-03-10 |
0.4723 USDT |
1,875,993.8943 |
0.5093 USDT |
0.4500 USDT |
0.5093 USDT |
0.4650 USDT |
| 2022-03-09 |
0.5022 USDT |
3,162,304.6046 |
0.5050 USDT |
0.4820 USDT |
0.5248 USDT |
0.5094 USDT |
| 2022-03-08 |
0.5080 USDT |
6,187,428.4344 |
0.4794 USDT |
0.4714 USDT |
0.5773 USDT |
0.5046 USDT |
| 2022-03-07 |
0.4508 USDT |
2,924,147.6586 |
0.4521 USDT |
0.4295 USDT |
0.4820 USDT |
0.4791 USDT |
| 2022-03-06 |
0.4720 USDT |
2,225,675.7191 |
0.4735 USDT |
0.4488 USDT |
0.4956 USDT |
0.4498 USDT |
| 2022-03-05 |
0.4910 USDT |
4,520,072.5372 |
0.4940 USDT |
0.4690 USDT |
0.5262 USDT |
0.4736 USDT |
| 2022-03-04 |
0.4782 USDT |
12,012,441.3487 |
0.4284 USDT |
0.3964 USDT |
0.5712 USDT |
0.4941 USDT |
| 2022-03-03 |
0.4260 USDT |
2,779,240.9427 |
0.4425 USDT |
0.4166 USDT |
0.4425 USDT |
0.4273 USDT |
| 2022-03-02 |
0.4436 USDT |
2,018,746.3265 |
0.4741 USDT |
0.4303 USDT |
0.4786 USDT |
0.4422 USDT |
| 2022-03-01 |
0.4631 USDT |
3,141,794.0786 |
0.4825 USDT |
0.4501 USDT |
0.4847 USDT |
0.4740 USDT |
| 2022-02-28 |
0.4418 USDT |
6,262,804.9387 |
0.4484 USDT |
0.4104 USDT |
0.4931 USDT |
0.4804 USDT |
| 2022-02-27 |
0.4977 USDT |
5,283,253.4493 |
0.5456 USDT |
0.4409 USDT |
0.5774 USDT |
0.4486 USDT |
| 2022-02-26 |
0.5495 USDT |
12,702,847.5638 |
0.4931 USDT |
0.4784 USDT |
0.6354 USDT |
0.5441 USDT |
| 2022-02-25 |
0.3239 USDT |
2,887,791.7082 |
0.2880 USDT |
0.2865 USDT |
0.3919 USDT |
0.3597 USDT |
| 2022-02-24 |
0.3060 USDT |
1,216,719.8051 |
0.3239 USDT |
0.2739 USDT |
0.3241 USDT |
0.2881 USDT |
| 2022-02-23 |
0.3159 USDT |
483,104.0496 |
0.3085 USDT |
0.3060 USDT |
0.3300 USDT |
0.3232 USDT |
| 2022-02-22 |
0.3194 USDT |
1,077,649.8139 |
0.3303 USDT |
0.2921 USDT |
0.3315 USDT |
0.3085 USDT |
| 2022-02-21 |
0.3251 USDT |
687,853.0546 |
0.3203 USDT |
0.3144 USDT |
0.3356 USDT |
0.3299 USDT |
| 2022-02-20 |
0.3261 USDT |
683,909.7838 |
0.3328 USDT |
0.3170 USDT |
0.3507 USDT |
0.3194 USDT |
| 2022-02-19 |
0.3357 USDT |
510,319.8007 |
0.3386 USDT |
0.3257 USDT |
0.3436 USDT |
0.3328 USDT |
| 2022-02-18 |
0.3511 USDT |
530,869.1903 |
0.3624 USDT |
0.3360 USDT |
0.3666 USDT |
0.3397 USDT |
| 2022-02-17 |
0.3685 USDT |
451,759.9345 |
0.3738 USDT |
0.3620 USDT |
0.3921 USDT |
0.3632 USDT |
| 2022-02-16 |
0.3749 USDT |
838,707.7687 |
0.3760 USDT |
0.3693 USDT |
0.3885 USDT |
0.3737 USDT |
| 2022-02-15 |
0.3683 USDT |
562,221.8852 |
0.3620 USDT |
0.3578 USDT |
0.3784 USDT |
0.3746 USDT |
| 2022-02-14 |
0.3646 USDT |
553,602.1396 |
0.3683 USDT |
0.3536 USDT |
0.3716 USDT |
0.3609 USDT |
| 2022-02-13 |
0.3660 USDT |
496,391.6492 |
0.3643 USDT |
0.3638 USDT |
0.3791 USDT |
0.3677 USDT |
| 2022-02-12 |
0.3780 USDT |
517,462.6666 |
0.3916 USDT |
0.3609 USDT |
0.3917 USDT |
0.3643 USDT |
| 2022-02-11 |
0.3937 USDT |
616,608.2530 |
0.3951 USDT |
0.3776 USDT |
0.4090 USDT |
0.3923 USDT |
| 2022-02-10 |
0.4002 USDT |
1,006,535.5134 |
0.4065 USDT |
0.3839 USDT |
0.4146 USDT |
0.3939 USDT |
| 2022-02-09 |
0.3943 USDT |
1,237,673.7244 |
0.3832 USDT |
0.3782 USDT |
0.4118 USDT |
0.4053 USDT |
| 2022-02-08 |
0.3971 USDT |
1,999,241.7982 |
0.4108 USDT |
0.3794 USDT |
0.4187 USDT |
0.3833 USDT |
| 2022-02-07 |
0.3976 USDT |
2,208,638.4869 |
0.3850 USDT |
0.3839 USDT |
0.4500 USDT |
0.4102 USDT |
| 2022-02-06 |
0.3886 USDT |
590,594.5149 |
0.3928 USDT |
0.3765 USDT |
0.4018 USDT |
0.3844 USDT |
| 2022-02-05 |
0.3802 USDT |
831,370.3866 |
0.3678 USDT |
0.3665 USDT |
0.4022 USDT |
0.3926 USDT |
| 2022-02-04 |
0.3603 USDT |
748,383.9219 |
0.3535 USDT |
0.3504 USDT |
0.3693 USDT |
0.3670 USDT |
| 2022-02-03 |
0.3481 USDT |
2,444,345.6926 |
0.3431 USDT |
0.3397 USDT |
0.3880 USDT |
0.3531 USDT |
| 2022-02-02 |
0.3426 USDT |
971,540.1838 |
0.3419 USDT |
0.3389 USDT |
0.3617 USDT |
0.3432 USDT |
| 2022-02-01 |
0.3375 USDT |
504,492.9121 |
0.3329 USDT |
0.3329 USDT |
0.3465 USDT |
0.3420 USDT |
| 2022-01-31 |
0.3364 USDT |
477,293.8419 |
0.3380 USDT |
0.3219 USDT |
0.3396 USDT |
0.3347 USDT |