Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-30 |
0.3376 USDT |
546,384.1081 |
0.3376 USDT |
0.3341 USDT |
0.3601 USDT |
0.3376 USDT |
| 2022-01-29 |
0.3378 USDT |
620,753.9763 |
0.3385 USDT |
0.3341 USDT |
0.3430 USDT |
0.3371 USDT |
| 2022-01-28 |
0.3295 USDT |
2,329,672.0531 |
0.3209 USDT |
0.3143 USDT |
0.3720 USDT |
0.3381 USDT |
| 2022-01-27 |
0.3266 USDT |
992,716.5666 |
0.3324 USDT |
0.3063 USDT |
0.3374 USDT |
0.3207 USDT |
| 2022-01-26 |
0.3138 USDT |
1,682,788.1269 |
0.2954 USDT |
0.2954 USDT |
0.3380 USDT |
0.3321 USDT |
| 2022-01-25 |
0.2917 USDT |
1,687,935.6715 |
0.2869 USDT |
0.2828 USDT |
0.3374 USDT |
0.2965 USDT |
| 2022-01-24 |
0.2998 USDT |
3,229,964.0948 |
0.3130 USDT |
0.2728 USDT |
0.3552 USDT |
0.2866 USDT |
| 2022-01-23 |
0.3008 USDT |
1,319,142.2251 |
0.2891 USDT |
0.2868 USDT |
0.3289 USDT |
0.3125 USDT |
| 2022-01-22 |
0.3289 USDT |
2,309,891.7489 |
0.3680 USDT |
0.2739 USDT |
0.3705 USDT |
0.2898 USDT |
| 2022-01-21 |
0.3913 USDT |
1,070,045.6801 |
0.4146 USDT |
0.3564 USDT |
0.4150 USDT |
0.3679 USDT |
| 2022-01-20 |
0.4108 USDT |
599,280.8403 |
0.4057 USDT |
0.3954 USDT |
0.4230 USDT |
0.4158 USDT |
| 2022-01-19 |
0.4084 USDT |
538,990.1746 |
0.4112 USDT |
0.3928 USDT |
0.4193 USDT |
0.4056 USDT |
| 2022-01-18 |
0.4139 USDT |
619,273.8844 |
0.4175 USDT |
0.4054 USDT |
0.4264 USDT |
0.4103 USDT |
| 2022-01-17 |
0.4248 USDT |
583,591.9678 |
0.4328 USDT |
0.4158 USDT |
0.4398 USDT |
0.4167 USDT |
| 2022-01-16 |
0.4409 USDT |
1,371,809.7871 |
0.4488 USDT |
0.4262 USDT |
0.4510 USDT |
0.4329 USDT |
| 2022-01-15 |
0.4339 USDT |
2,938,815.9624 |
0.4182 USDT |
0.4161 USDT |
0.5007 USDT |
0.4495 USDT |
| 2022-01-14 |
0.4198 USDT |
974,937.3374 |
0.4222 USDT |
0.4090 USDT |
0.4274 USDT |
0.4174 USDT |
| 2022-01-13 |
0.4234 USDT |
812,517.4553 |
0.4259 USDT |
0.4200 USDT |
0.4464 USDT |
0.4209 USDT |
| 2022-01-12 |
0.4121 USDT |
985,162.3697 |
0.3987 USDT |
0.3976 USDT |
0.4299 USDT |
0.4254 USDT |
| 2022-01-11 |
0.3966 USDT |
832,816.9057 |
0.3951 USDT |
0.3908 USDT |
0.4156 USDT |
0.3981 USDT |
| 2022-01-10 |
0.4036 USDT |
1,351,325.9594 |
0.4129 USDT |
0.3800 USDT |
0.4387 USDT |
0.3943 USDT |
| 2022-01-09 |
0.4127 USDT |
2,574,796.0007 |
0.4135 USDT |
0.3929 USDT |
0.4478 USDT |
0.4118 USDT |
| 2022-01-08 |
0.4127 USDT |
526,955.1436 |
0.4124 USDT |
0.4094 USDT |
0.4264 USDT |
0.4129 USDT |
| 2022-01-07 |
0.4249 USDT |
1,772,446.4313 |
0.4376 USDT |
0.4085 USDT |
0.4721 USDT |
0.4121 USDT |
| 2022-01-06 |
0.4585 USDT |
1,713,402.3443 |
0.4793 USDT |
0.4208 USDT |
0.4793 USDT |
0.4377 USDT |
| 2022-01-05 |
0.4767 USDT |
1,684,825.0793 |
0.4743 USDT |
0.4620 USDT |
0.4946 USDT |
0.4790 USDT |
| 2022-01-04 |
0.4796 USDT |
2,128,552.6601 |
0.4851 USDT |
0.4605 USDT |
0.5083 USDT |
0.4740 USDT |
| 2022-01-03 |
0.5058 USDT |
3,340,839.8907 |
0.5259 USDT |
0.4838 USDT |
0.5541 USDT |
0.4856 USDT |
| 2022-01-02 |
0.4896 USDT |
5,226,625.0349 |
0.4525 USDT |
0.4501 USDT |
0.6198 USDT |
0.5267 USDT |
| 2022-01-01 |
0.4651 USDT |
1,689,432.2173 |
0.4781 USDT |
0.4426 USDT |
0.4788 USDT |
0.4520 USDT |
| 2021-12-31 |
0.4514 USDT |
3,018,555.6000 |
0.4269 USDT |
0.4258 USDT |
0.5008 USDT |
0.4759 USDT |
| 2021-12-30 |
0.4319 USDT |
816,246.5450 |
0.4364 USDT |
0.4141 USDT |
0.4399 USDT |
0.4273 USDT |
| 2021-12-29 |
0.4497 USDT |
1,307,144.0518 |
0.4628 USDT |
0.4221 USDT |
0.4728 USDT |
0.4365 USDT |
| 2021-12-28 |
0.4793 USDT |
720,348.0065 |
0.4973 USDT |
0.4580 USDT |
0.5012 USDT |
0.4613 USDT |
| 2021-12-27 |
0.4956 USDT |
1,190,686.5310 |
0.4939 USDT |
0.4838 USDT |
0.4987 USDT |
0.4973 USDT |
| 2021-12-26 |
0.4852 USDT |
1,453,304.4897 |
0.4766 USDT |
0.4728 USDT |
0.5118 USDT |
0.4937 USDT |
| 2021-12-25 |
0.4780 USDT |
454,125.6359 |
0.4796 USDT |
0.4711 USDT |
0.4852 USDT |
0.4763 USDT |
| 2021-12-24 |
0.4710 USDT |
958,385.4785 |
0.4624 USDT |
0.4582 USDT |
0.4904 USDT |
0.4795 USDT |
| 2021-12-23 |
0.4547 USDT |
1,278,619.0017 |
0.4480 USDT |
0.4463 USDT |
0.4716 USDT |
0.4614 USDT |
| 2021-12-22 |
0.4393 USDT |
732,748.8056 |
0.4310 USDT |
0.4309 USDT |
0.4510 USDT |
0.4475 USDT |
| 2021-12-21 |
0.4219 USDT |
722,650.8288 |
0.4134 USDT |
0.4111 USDT |
0.4398 USDT |
0.4304 USDT |
| 2021-12-20 |
0.4295 USDT |
870,646.1672 |
0.4456 USDT |
0.4038 USDT |
0.4525 USDT |
0.4134 USDT |
| 2021-12-19 |
0.4505 USDT |
407,336.6538 |
0.4550 USDT |
0.4424 USDT |
0.4606 USDT |
0.4459 USDT |
| 2021-12-18 |
0.4486 USDT |
546,143.5328 |
0.4421 USDT |
0.4334 USDT |
0.4571 USDT |
0.4550 USDT |
| 2021-12-17 |
0.4509 USDT |
1,271,558.3354 |
0.4591 USDT |
0.4286 USDT |
0.4684 USDT |
0.4426 USDT |
| 2021-12-16 |
0.4297 USDT |
1,199,449.7004 |
0.3999 USDT |
0.3990 USDT |
0.4607 USDT |
0.4595 USDT |
| 2021-12-15 |
0.4088 USDT |
1,063,570.8917 |
0.4177 USDT |
0.3999 USDT |
0.4376 USDT |
0.3999 USDT |
| 2021-12-14 |
0.4277 USDT |
2,292,271.3312 |
0.4380 USDT |
0.3967 USDT |
0.4489 USDT |
0.4173 USDT |
| 2021-12-13 |
0.4579 USDT |
923,039.2505 |
0.4777 USDT |
0.4371 USDT |
0.4975 USDT |
0.4380 USDT |
| 2021-12-12 |
0.4837 USDT |
534,733.7752 |
0.4885 USDT |
0.4770 USDT |
0.4972 USDT |
0.4788 USDT |