Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
0.2963 USDT |
1,060,613.2430 |
0.2981 USDT |
0.2845 USDT |
0.3023 USDT |
0.2898 USDT |
| 2025-05-13 |
0.2873 USDT |
392,108.5282 |
0.2932 USDT |
0.2793 USDT |
0.3007 USDT |
0.2985 USDT |
| 2025-05-12 |
0.2891 USDT |
618,891.6004 |
0.2898 USDT |
0.2764 USDT |
0.2975 USDT |
0.2934 USDT |
| 2025-05-11 |
0.2912 USDT |
497,968.5043 |
0.2980 USDT |
0.2827 USDT |
0.2994 USDT |
0.2895 USDT |
| 2025-05-10 |
0.2894 USDT |
619,144.3002 |
0.2882 USDT |
0.2821 USDT |
0.2985 USDT |
0.2985 USDT |
| 2025-05-09 |
0.2833 USDT |
378,106.1008 |
0.2757 USDT |
0.2756 USDT |
0.2890 USDT |
0.2877 USDT |
| 2025-05-08 |
0.2663 USDT |
194,448.4752 |
0.2547 USDT |
0.2545 USDT |
0.2762 USDT |
0.2756 USDT |
| 2025-05-07 |
0.2533 USDT |
218,464.3408 |
0.2524 USDT |
0.2478 USDT |
0.2565 USDT |
0.2542 USDT |
| 2025-05-06 |
0.2533 USDT |
341,767.3925 |
0.2604 USDT |
0.2419 USDT |
0.2634 USDT |
0.2518 USDT |
| 2025-05-05 |
0.2634 USDT |
209,174.1529 |
0.2602 USDT |
0.2574 USDT |
0.2672 USDT |
0.2611 USDT |
| 2025-05-04 |
0.2631 USDT |
114,985.9144 |
0.2660 USDT |
0.2600 USDT |
0.2673 USDT |
0.2611 USDT |
| 2025-05-03 |
0.2715 USDT |
529,885.3800 |
0.2690 USDT |
0.2607 USDT |
0.2784 USDT |
0.2663 USDT |
| 2025-05-02 |
0.2709 USDT |
193,503.3834 |
0.2722 USDT |
0.2675 USDT |
0.2738 USDT |
0.2688 USDT |
| 2025-05-01 |
0.2709 USDT |
166,739.7375 |
0.2705 USDT |
0.2690 USDT |
0.2741 USDT |
0.2712 USDT |
| 2025-04-30 |
0.2686 USDT |
163,323.8107 |
0.2727 USDT |
0.2623 USDT |
0.2759 USDT |
0.2703 USDT |
| 2025-04-29 |
0.2769 USDT |
391,514.6190 |
0.2800 USDT |
0.2699 USDT |
0.2836 USDT |
0.2729 USDT |
| 2025-04-28 |
0.2755 USDT |
327,876.1316 |
0.2775 USDT |
0.2670 USDT |
0.2807 USDT |
0.2799 USDT |
| 2025-04-27 |
0.2859 USDT |
747,702.4511 |
0.2884 USDT |
0.2749 USDT |
0.2953 USDT |
0.2767 USDT |
| 2025-04-26 |
0.2864 USDT |
344,899.5552 |
0.2858 USDT |
0.2793 USDT |
0.2924 USDT |
0.2886 USDT |
| 2025-04-25 |
0.2820 USDT |
1,009,293.0662 |
0.2829 USDT |
0.2759 USDT |
0.2859 USDT |
0.2857 USDT |
| 2025-04-24 |
0.2790 USDT |
1,807,934.3278 |
0.2731 USDT |
0.2700 USDT |
0.2868 USDT |
0.2834 USDT |
| 2025-04-23 |
0.2727 USDT |
931,438.9652 |
0.2745 USDT |
0.2669 USDT |
0.2773 USDT |
0.2732 USDT |
| 2025-04-22 |
0.2648 USDT |
222,068.4177 |
0.2640 USDT |
0.2566 USDT |
0.2750 USDT |
0.2743 USDT |
| 2025-04-21 |
0.2662 USDT |
274,386.8814 |
0.2649 USDT |
0.2619 USDT |
0.2708 USDT |
0.2642 USDT |
| 2025-04-20 |
0.2708 USDT |
990,294.8837 |
0.2705 USDT |
0.2600 USDT |
0.2872 USDT |
0.2646 USDT |
| 2025-04-19 |
0.2690 USDT |
307,992.5549 |
0.2673 USDT |
0.2643 USDT |
0.2751 USDT |
0.2709 USDT |
| 2025-04-18 |
0.2686 USDT |
488,749.9773 |
0.2630 USDT |
0.2550 USDT |
0.2779 USDT |
0.2669 USDT |
| 2025-04-17 |
0.2581 USDT |
511,395.3937 |
0.2568 USDT |
0.2523 USDT |
0.2650 USDT |
0.2627 USDT |
| 2025-04-16 |
0.2530 USDT |
543,129.7638 |
0.2506 USDT |
0.2464 USDT |
0.2599 USDT |
0.2581 USDT |
| 2025-04-15 |
0.2540 USDT |
444,477.4153 |
0.2498 USDT |
0.2465 USDT |
0.2607 USDT |
0.2511 USDT |
| 2025-04-14 |
0.2514 USDT |
718,842.6734 |
0.2621 USDT |
0.2453 USDT |
0.2621 USDT |
0.2493 USDT |
| 2025-04-13 |
0.2665 USDT |
2,260,362.0252 |
0.2562 USDT |
0.2528 USDT |
0.2930 USDT |
0.2640 USDT |
| 2025-04-12 |
0.2647 USDT |
3,856,392.3184 |
0.2429 USDT |
0.2378 USDT |
0.2964 USDT |
0.2580 USDT |
| 2025-04-11 |
0.2396 USDT |
1,635,655.3160 |
0.2405 USDT |
0.2368 USDT |
0.2454 USDT |
0.2432 USDT |
| 2025-04-10 |
0.2449 USDT |
1,016,959.6173 |
0.2415 USDT |
0.2314 USDT |
0.2535 USDT |
0.2407 USDT |
| 2025-04-09 |
0.2291 USDT |
331,180.8743 |
0.2181 USDT |
0.2095 USDT |
0.2425 USDT |
0.2416 USDT |
| 2025-04-08 |
0.2231 USDT |
551,966.8346 |
0.2220 USDT |
0.2169 USDT |
0.2325 USDT |
0.2187 USDT |
| 2025-04-07 |
0.2210 USDT |
1,747,256.1792 |
0.2184 USDT |
0.2029 USDT |
0.2310 USDT |
0.2227 USDT |
| 2025-04-06 |
0.2386 USDT |
844,091.6879 |
0.2442 USDT |
0.2140 USDT |
0.2458 USDT |
0.2177 USDT |
| 2025-04-05 |
0.2531 USDT |
2,123,536.3759 |
0.2377 USDT |
0.2370 USDT |
0.2655 USDT |
0.2453 USDT |
| 2025-04-04 |
0.2345 USDT |
442,183.4063 |
0.2362 USDT |
0.2276 USDT |
0.2385 USDT |
0.2373 USDT |
| 2025-04-03 |
0.2353 USDT |
839,535.3740 |
0.2388 USDT |
0.2257 USDT |
0.2452 USDT |
0.2365 USDT |
| 2025-04-02 |
0.2506 USDT |
1,442,018.1063 |
0.2582 USDT |
0.2359 USDT |
0.2615 USDT |
0.2390 USDT |
| 2025-04-01 |
0.2603 USDT |
503,878.2833 |
0.2578 USDT |
0.2556 USDT |
0.2653 USDT |
0.2589 USDT |
| 2025-03-31 |
0.2563 USDT |
629,521.6363 |
0.2583 USDT |
0.2507 USDT |
0.2615 USDT |
0.2582 USDT |
| 2025-03-30 |
0.2587 USDT |
816,194.9267 |
0.2561 USDT |
0.2529 USDT |
0.2633 USDT |
0.2578 USDT |
| 2025-03-29 |
0.2612 USDT |
896,809.4264 |
0.2669 USDT |
0.2525 USDT |
0.2686 USDT |
0.2563 USDT |
| 2025-03-28 |
0.2732 USDT |
1,513,804.6248 |
0.2843 USDT |
0.2645 USDT |
0.2866 USDT |
0.2671 USDT |
| 2025-03-27 |
0.2860 USDT |
1,025,648.8207 |
0.2867 USDT |
0.2801 USDT |
0.2913 USDT |
0.2845 USDT |
| 2025-03-26 |
0.2893 USDT |
812,337.8310 |
0.2905 USDT |
0.2835 USDT |
0.2965 USDT |
0.2869 USDT |