Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-22 |
0.5337 USDT |
1,197,949.6865 |
0.5357 USDT |
0.5308 USDT |
0.5594 USDT |
0.5316 USDT |
| 2021-10-21 |
0.5366 USDT |
1,132,358.6925 |
0.5379 USDT |
0.5271 USDT |
0.5547 USDT |
0.5353 USDT |
| 2021-10-20 |
0.5235 USDT |
1,722,761.8985 |
0.5092 USDT |
0.5092 USDT |
0.5400 USDT |
0.5377 USDT |
| 2021-10-19 |
0.5048 USDT |
858,620.1872 |
0.4993 USDT |
0.4961 USDT |
0.5191 USDT |
0.5103 USDT |
| 2021-10-18 |
0.5069 USDT |
1,775,822.5860 |
0.5147 USDT |
0.4858 USDT |
0.5203 USDT |
0.4990 USDT |
| 2021-10-17 |
0.5210 USDT |
987,983.5319 |
0.5275 USDT |
0.5124 USDT |
0.5498 USDT |
0.5145 USDT |
| 2021-10-16 |
0.5289 USDT |
978,812.1000 |
0.5306 USDT |
0.5219 USDT |
0.5408 USDT |
0.5272 USDT |
| 2021-10-15 |
0.5474 USDT |
1,301,363.0481 |
0.5637 USDT |
0.5222 USDT |
0.5712 USDT |
0.5311 USDT |
| 2021-10-14 |
0.5515 USDT |
794,516.7673 |
0.5397 USDT |
0.5383 USDT |
0.5708 USDT |
0.5633 USDT |
| 2021-10-13 |
0.5334 USDT |
1,095,862.2938 |
0.5275 USDT |
0.5198 USDT |
0.5569 USDT |
0.5393 USDT |
| 2021-10-12 |
0.5407 USDT |
1,453,540.3160 |
0.5540 USDT |
0.5110 USDT |
0.5673 USDT |
0.5274 USDT |
| 2021-10-11 |
0.5556 USDT |
1,293,788.5317 |
0.5545 USDT |
0.5341 USDT |
0.5660 USDT |
0.5567 USDT |
| 2021-10-10 |
0.5654 USDT |
2,160,319.4768 |
0.5761 USDT |
0.5509 USDT |
0.5994 USDT |
0.5546 USDT |
| 2021-10-09 |
0.5801 USDT |
6,035,656.7435 |
0.5853 USDT |
0.5700 USDT |
0.6766 USDT |
0.5749 USDT |
| 2021-10-08 |
0.5641 USDT |
3,177,959.1963 |
0.5429 USDT |
0.5399 USDT |
0.6800 USDT |
0.5852 USDT |
| 2021-10-07 |
0.5463 USDT |
991,657.2099 |
0.5497 USDT |
0.5385 USDT |
0.5651 USDT |
0.5429 USDT |
| 2021-10-06 |
0.5371 USDT |
3,733,485.8535 |
0.5244 USDT |
0.5145 USDT |
0.5968 USDT |
0.5498 USDT |
| 2021-10-05 |
0.5157 USDT |
1,071,442.5384 |
0.5071 USDT |
0.5071 USDT |
0.5518 USDT |
0.5242 USDT |
| 2021-10-04 |
0.5117 USDT |
1,795,265.5955 |
0.5168 USDT |
0.4994 USDT |
0.5477 USDT |
0.5065 USDT |
| 2021-10-03 |
0.5213 USDT |
1,137,475.3938 |
0.5253 USDT |
0.5065 USDT |
0.5312 USDT |
0.5172 USDT |
| 2021-10-02 |
0.5220 USDT |
1,451,162.7720 |
0.5184 USDT |
0.5043 USDT |
0.5294 USDT |
0.5255 USDT |
| 2021-10-01 |
0.4898 USDT |
5,964,931.6918 |
0.4626 USDT |
0.4578 USDT |
0.5539 USDT |
0.5169 USDT |
| 2021-09-30 |
0.4480 USDT |
2,173,256.3342 |
0.4338 USDT |
0.4273 USDT |
0.5143 USDT |
0.4621 USDT |
| 2021-09-29 |
0.4320 USDT |
2,473,233.1197 |
0.4308 USDT |
0.4178 USDT |
0.4460 USDT |
0.4332 USDT |
| 2021-09-28 |
0.4412 USDT |
1,872,560.3430 |
0.4535 USDT |
0.4201 USDT |
0.4816 USDT |
0.4289 USDT |
| 2021-09-27 |
0.4486 USDT |
2,330,066.7233 |
0.4444 USDT |
0.4444 USDT |
0.4745 USDT |
0.4527 USDT |
| 2021-09-26 |
0.4459 USDT |
1,252,201.2302 |
0.4469 USDT |
0.4085 USDT |
0.4520 USDT |
0.4448 USDT |
| 2021-09-25 |
0.4431 USDT |
1,392,103.8028 |
0.4383 USDT |
0.4347 USDT |
0.4633 USDT |
0.4479 USDT |
| 2021-09-24 |
0.4506 USDT |
1,962,949.2145 |
0.4623 USDT |
0.4229 USDT |
0.4897 USDT |
0.4388 USDT |
| 2021-09-23 |
0.4576 USDT |
2,386,670.7622 |
0.4524 USDT |
0.4493 USDT |
0.4958 USDT |
0.4627 USDT |
| 2021-09-22 |
0.4566 USDT |
2,653,562.6145 |
0.4621 USDT |
0.4066 USDT |
0.4631 USDT |
0.4510 USDT |
| 2021-09-21 |
0.4797 USDT |
3,920,984.4359 |
0.4973 USDT |
0.4366 USDT |
0.5127 USDT |
0.4621 USDT |
| 2021-09-20 |
0.5026 USDT |
8,212,020.8594 |
0.5085 USDT |
0.4704 USDT |
0.5658 USDT |
0.4966 USDT |
| 2021-09-19 |
0.5179 USDT |
890,489.1060 |
0.5271 USDT |
0.5041 USDT |
0.5308 USDT |
0.5087 USDT |
| 2021-09-18 |
0.5295 USDT |
1,229,934.2490 |
0.5315 USDT |
0.5206 USDT |
0.5443 USDT |
0.5275 USDT |
| 2021-09-17 |
0.5236 USDT |
5,106,879.2113 |
0.5158 USDT |
0.5058 USDT |
0.5972 USDT |
0.5314 USDT |
| 2021-09-16 |
0.5149 USDT |
981,418.0915 |
0.5130 USDT |
0.5051 USDT |
0.5236 USDT |
0.5167 USDT |
| 2021-09-15 |
0.5114 USDT |
1,347,061.5863 |
0.5099 USDT |
0.4944 USDT |
0.5152 USDT |
0.5129 USDT |
| 2021-09-14 |
0.4939 USDT |
1,717,604.8447 |
0.4787 USDT |
0.4758 USDT |
0.5163 USDT |
0.5091 USDT |
| 2021-09-13 |
0.5119 USDT |
2,577,612.6495 |
0.5445 USDT |
0.4701 USDT |
0.5636 USDT |
0.4792 USDT |
| 2021-09-12 |
0.5324 USDT |
1,673,389.4486 |
0.5211 USDT |
0.5068 USDT |
0.5645 USDT |
0.5437 USDT |
| 2021-09-11 |
0.5177 USDT |
1,264,519.8237 |
0.5141 USDT |
0.5029 USDT |
0.5270 USDT |
0.5213 USDT |
| 2021-09-10 |
0.5365 USDT |
1,256,930.3274 |
0.5586 USDT |
0.4988 USDT |
0.5722 USDT |
0.5144 USDT |
| 2021-09-09 |
0.5462 USDT |
2,742,488.9978 |
0.5336 USDT |
0.5191 USDT |
0.5946 USDT |
0.5587 USDT |
| 2021-09-08 |
0.5184 USDT |
5,231,434.8908 |
0.5032 USDT |
0.4796 USDT |
0.5958 USDT |
0.5335 USDT |
| 2021-09-07 |
0.5653 USDT |
2,948,273.7569 |
0.6273 USDT |
0.4748 USDT |
0.6594 USDT |
0.5032 USDT |
| 2021-09-06 |
0.6088 USDT |
6,256,612.5552 |
0.5910 USDT |
0.5903 USDT |
0.6959 USDT |
0.6266 USDT |
| 2021-09-05 |
0.6347 USDT |
7,298,965.9944 |
0.6795 USDT |
0.5882 USDT |
0.6990 USDT |
0.5899 USDT |
| 2021-09-04 |
0.6530 USDT |
6,938,996.4969 |
0.6271 USDT |
0.6242 USDT |
0.7847 USDT |
0.6788 USDT |
| 2021-09-03 |
0.5966 USDT |
9,372,159.0883 |
0.5657 USDT |
0.5455 USDT |
0.7280 USDT |
0.6274 USDT |