Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-11 |
0.4804 USDT |
1,115,257.6145 |
0.4728 USDT |
0.4538 USDT |
0.5145 USDT |
0.4879 USDT |
| 2021-12-10 |
0.4972 USDT |
1,727,643.7440 |
0.5217 USDT |
0.4540 USDT |
0.5235 USDT |
0.4726 USDT |
| 2021-12-09 |
0.5229 USDT |
2,296,121.6504 |
0.5258 USDT |
0.5120 USDT |
0.5989 USDT |
0.5199 USDT |
| 2021-12-08 |
0.5346 USDT |
1,110,699.9118 |
0.5426 USDT |
0.5030 USDT |
0.5550 USDT |
0.5265 USDT |
| 2021-12-07 |
0.5203 USDT |
4,644,931.2521 |
0.4971 USDT |
0.4786 USDT |
0.5709 USDT |
0.5434 USDT |
| 2021-12-06 |
0.4809 USDT |
3,220,637.3387 |
0.4657 USDT |
0.4202 USDT |
0.5499 USDT |
0.4961 USDT |
| 2021-12-05 |
0.4762 USDT |
1,816,438.8623 |
0.4866 USDT |
0.4601 USDT |
0.5169 USDT |
0.4658 USDT |
| 2021-12-04 |
0.5532 USDT |
5,905,937.7553 |
0.6197 USDT |
0.3916 USDT |
0.6197 USDT |
0.4867 USDT |
| 2021-12-03 |
0.6366 USDT |
3,012,144.9838 |
0.6525 USDT |
0.6198 USDT |
0.6968 USDT |
0.6207 USDT |
| 2021-12-02 |
0.6879 USDT |
2,132,786.5641 |
0.7232 USDT |
0.6479 USDT |
0.7308 USDT |
0.6525 USDT |
| 2021-12-01 |
0.7252 USDT |
2,540,575.2054 |
0.7267 USDT |
0.7039 USDT |
0.7820 USDT |
0.7236 USDT |
| 2021-11-30 |
0.7564 USDT |
2,395,476.1897 |
0.7837 USDT |
0.7197 USDT |
0.8087 USDT |
0.7291 USDT |
| 2021-11-29 |
0.7587 USDT |
3,494,846.0236 |
0.7353 USDT |
0.7144 USDT |
0.8048 USDT |
0.7820 USDT |
| 2021-11-28 |
0.7290 USDT |
7,456,272.8091 |
0.7218 USDT |
0.6821 USDT |
0.9000 USDT |
0.7361 USDT |
| 2021-11-27 |
0.7416 USDT |
16,033,062.3580 |
0.7600 USDT |
0.6515 USDT |
0.8000 USDT |
0.7231 USDT |
| 2021-11-26 |
0.6509 USDT |
14,095,893.1854 |
0.5409 USDT |
0.5378 USDT |
0.8283 USDT |
0.7609 USDT |
| 2021-11-25 |
0.5324 USDT |
1,818,837.4280 |
0.5239 USDT |
0.5169 USDT |
0.5497 USDT |
0.5408 USDT |
| 2021-11-24 |
0.5292 USDT |
1,428,923.6228 |
0.5337 USDT |
0.5117 USDT |
0.5672 USDT |
0.5246 USDT |
| 2021-11-23 |
0.5349 USDT |
2,140,048.4424 |
0.5360 USDT |
0.5154 USDT |
0.5671 USDT |
0.5338 USDT |
| 2021-11-22 |
0.5472 USDT |
941,177.6811 |
0.5582 USDT |
0.5257 USDT |
0.5646 USDT |
0.5362 USDT |
| 2021-11-21 |
0.5541 USDT |
1,485,075.2502 |
0.5502 USDT |
0.5486 USDT |
0.6045 USDT |
0.5580 USDT |
| 2021-11-20 |
0.5465 USDT |
1,807,434.2618 |
0.5431 USDT |
0.5249 USDT |
0.5929 USDT |
0.5499 USDT |
| 2021-11-19 |
0.5311 USDT |
2,054,408.0282 |
0.5187 USDT |
0.4859 USDT |
0.5509 USDT |
0.5434 USDT |
| 2021-11-18 |
0.5428 USDT |
5,227,856.8154 |
0.5674 USDT |
0.5089 USDT |
0.5996 USDT |
0.5182 USDT |
| 2021-11-17 |
0.5417 USDT |
9,361,497.8931 |
0.5163 USDT |
0.5054 USDT |
0.6912 USDT |
0.5670 USDT |
| 2021-11-16 |
0.5255 USDT |
3,096,366.3894 |
0.5347 USDT |
0.4898 USDT |
0.5618 USDT |
0.5162 USDT |
| 2021-11-15 |
0.5258 USDT |
841,452.7757 |
0.5166 USDT |
0.5100 USDT |
0.5380 USDT |
0.5350 USDT |
| 2021-11-14 |
0.5212 USDT |
635,595.7313 |
0.5250 USDT |
0.5152 USDT |
0.5286 USDT |
0.5174 USDT |
| 2021-11-13 |
0.5198 USDT |
1,640,163.1690 |
0.5152 USDT |
0.5073 USDT |
0.5458 USDT |
0.5244 USDT |
| 2021-11-12 |
0.5207 USDT |
519,022.2099 |
0.5266 USDT |
0.5098 USDT |
0.5350 USDT |
0.5147 USDT |
| 2021-11-11 |
0.5419 USDT |
1,687,209.2667 |
0.5573 USDT |
0.5131 USDT |
0.5594 USDT |
0.5265 USDT |
| 2021-11-10 |
0.5580 USDT |
735,213.2733 |
0.5579 USDT |
0.5486 USDT |
0.5641 USDT |
0.5580 USDT |
| 2021-11-09 |
0.5561 USDT |
1,194,907.5388 |
0.5543 USDT |
0.5526 USDT |
0.5728 USDT |
0.5579 USDT |
| 2021-11-08 |
0.5538 USDT |
962,979.5213 |
0.5538 USDT |
0.5462 USDT |
0.5746 USDT |
0.5538 USDT |
| 2021-11-07 |
0.5517 USDT |
773,408.8414 |
0.5496 USDT |
0.5481 USDT |
0.5684 USDT |
0.5537 USDT |
| 2021-11-06 |
0.5584 USDT |
929,082.7063 |
0.5665 USDT |
0.5396 USDT |
0.5736 USDT |
0.5502 USDT |
| 2021-11-05 |
0.5637 USDT |
889,841.2326 |
0.5613 USDT |
0.5598 USDT |
0.5764 USDT |
0.5660 USDT |
| 2021-11-04 |
0.5629 USDT |
1,388,760.6954 |
0.5639 USDT |
0.5594 USDT |
0.5848 USDT |
0.5619 USDT |
| 2021-11-03 |
0.5894 USDT |
2,188,137.9860 |
0.6151 USDT |
0.5500 USDT |
0.6153 USDT |
0.5636 USDT |
| 2021-11-02 |
0.5969 USDT |
2,909,272.8259 |
0.5787 USDT |
0.5640 USDT |
0.6488 USDT |
0.6151 USDT |
| 2021-11-01 |
0.5786 USDT |
5,064,876.4912 |
0.5775 USDT |
0.5348 USDT |
0.6822 USDT |
0.5797 USDT |
| 2021-10-31 |
0.5510 USDT |
6,900,148.4242 |
0.5243 USDT |
0.5115 USDT |
0.6413 USDT |
0.5777 USDT |
| 2021-10-30 |
0.5244 USDT |
1,689,242.6135 |
0.5242 USDT |
0.5101 USDT |
0.5547 USDT |
0.5246 USDT |
| 2021-10-29 |
0.5130 USDT |
1,578,671.9187 |
0.5026 USDT |
0.4979 USDT |
0.5257 USDT |
0.5234 USDT |
| 2021-10-28 |
0.4997 USDT |
1,408,552.5414 |
0.4987 USDT |
0.4764 USDT |
0.5057 USDT |
0.5006 USDT |
| 2021-10-27 |
0.5180 USDT |
5,350,507.5335 |
0.5374 USDT |
0.4781 USDT |
0.6100 USDT |
0.4986 USDT |
| 2021-10-26 |
0.5391 USDT |
731,058.5669 |
0.5398 USDT |
0.5347 USDT |
0.5528 USDT |
0.5383 USDT |
| 2021-10-25 |
0.5371 USDT |
703,464.7222 |
0.5337 USDT |
0.5254 USDT |
0.5404 USDT |
0.5404 USDT |
| 2021-10-24 |
0.5394 USDT |
611,354.5552 |
0.5444 USDT |
0.5329 USDT |
0.5517 USDT |
0.5343 USDT |
| 2021-10-23 |
0.5375 USDT |
720,500.2549 |
0.5319 USDT |
0.5302 USDT |
0.5516 USDT |
0.5430 USDT |