Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-02 |
0.5323 USDT |
7,035,800.7141 |
0.4986 USDT |
0.4975 USDT |
0.6548 USDT |
0.5660 USDT |
| 2021-09-01 |
0.4923 USDT |
4,467,222.0769 |
0.4864 USDT |
0.4752 USDT |
0.6000 USDT |
0.4981 USDT |
| 2021-08-31 |
0.4882 USDT |
2,695,347.9359 |
0.4891 USDT |
0.4611 USDT |
0.5473 USDT |
0.4872 USDT |
| 2021-08-30 |
0.4832 USDT |
4,544,047.9665 |
0.4768 USDT |
0.4671 USDT |
0.5236 USDT |
0.4895 USDT |
| 2021-08-29 |
0.4670 USDT |
3,514,625.8656 |
0.4573 USDT |
0.4406 USDT |
0.5597 USDT |
0.4767 USDT |
| 2021-08-28 |
0.4546 USDT |
874,159.2460 |
0.4536 USDT |
0.4520 USDT |
0.4684 USDT |
0.4556 USDT |
| 2021-08-27 |
0.4460 USDT |
1,023,107.1053 |
0.4388 USDT |
0.4315 USDT |
0.4572 USDT |
0.4531 USDT |
| 2021-08-26 |
0.4466 USDT |
1,555,599.8362 |
0.4541 USDT |
0.4323 USDT |
0.4699 USDT |
0.4391 USDT |
| 2021-08-25 |
0.4510 USDT |
2,461,178.4896 |
0.4485 USDT |
0.4323 USDT |
0.4808 USDT |
0.4535 USDT |
| 2021-08-24 |
0.4551 USDT |
2,476,366.0710 |
0.4604 USDT |
0.4479 USDT |
0.4732 USDT |
0.4497 USDT |
| 2021-08-23 |
0.4449 USDT |
5,472,762.9511 |
0.4283 USDT |
0.4260 USDT |
0.5399 USDT |
0.4614 USDT |
| 2021-08-22 |
0.4323 USDT |
667,747.4535 |
0.4368 USDT |
0.4255 USDT |
0.4400 USDT |
0.4278 USDT |
| 2021-08-21 |
0.4359 USDT |
1,300,593.2294 |
0.4359 USDT |
0.4272 USDT |
0.4422 USDT |
0.4359 USDT |
| 2021-08-20 |
0.4237 USDT |
1,397,450.5317 |
0.4122 USDT |
0.4084 USDT |
0.4391 USDT |
0.4351 USDT |
| 2021-08-19 |
0.4128 USDT |
926,516.4381 |
0.4134 USDT |
0.3978 USDT |
0.4192 USDT |
0.4121 USDT |
| 2021-08-18 |
0.4247 USDT |
1,718,975.7939 |
0.4352 USDT |
0.3966 USDT |
0.4380 USDT |
0.4142 USDT |
| 2021-08-17 |
0.4346 USDT |
3,414,756.9503 |
0.4341 USDT |
0.4281 USDT |
0.4656 USDT |
0.4351 USDT |
| 2021-08-16 |
0.4291 USDT |
1,656,016.2385 |
0.4238 USDT |
0.4204 USDT |
0.4458 USDT |
0.4344 USDT |
| 2021-08-15 |
0.4266 USDT |
1,070,438.5751 |
0.4293 USDT |
0.4186 USDT |
0.4367 USDT |
0.4239 USDT |
| 2021-08-14 |
0.4248 USDT |
1,544,683.0089 |
0.4197 USDT |
0.4177 USDT |
0.4339 USDT |
0.4299 USDT |
| 2021-08-13 |
0.4124 USDT |
4,825,959.3419 |
0.4055 USDT |
0.4021 USDT |
0.4267 USDT |
0.4193 USDT |
| 2021-08-12 |
0.4224 USDT |
2,261,420.3639 |
0.4383 USDT |
0.4042 USDT |
0.4425 USDT |
0.4064 USDT |
| 2021-08-11 |
0.4286 USDT |
1,643,543.1189 |
0.4189 USDT |
0.4115 USDT |
0.4383 USDT |
0.4382 USDT |
| 2021-08-10 |
0.4221 USDT |
1,144,332.7415 |
0.4257 USDT |
0.4155 USDT |
0.4275 USDT |
0.4184 USDT |
| 2021-08-09 |
0.4207 USDT |
2,143,649.8886 |
0.4155 USDT |
0.3937 USDT |
0.4292 USDT |
0.4258 USDT |
| 2021-08-08 |
0.4207 USDT |
1,470,794.3890 |
0.4258 USDT |
0.4154 USDT |
0.4327 USDT |
0.4156 USDT |
| 2021-08-07 |
0.4271 USDT |
2,210,175.5846 |
0.4277 USDT |
0.4187 USDT |
0.4346 USDT |
0.4264 USDT |
| 2021-08-06 |
0.4300 USDT |
3,416,316.4089 |
0.4327 USDT |
0.4134 USDT |
0.4418 USDT |
0.4273 USDT |
| 2021-08-05 |
0.4039 USDT |
8,871,601.4742 |
0.3746 USDT |
0.3746 USDT |
0.5233 USDT |
0.4332 USDT |
| 2021-08-04 |
0.3672 USDT |
1,311,140.1063 |
0.3597 USDT |
0.3549 USDT |
0.3800 USDT |
0.3747 USDT |
| 2021-08-03 |
0.3634 USDT |
1,491,203.4399 |
0.3677 USDT |
0.3532 USDT |
0.3951 USDT |
0.3590 USDT |
| 2021-08-02 |
0.3747 USDT |
3,032,410.3759 |
0.3825 USDT |
0.3530 USDT |
0.4000 USDT |
0.3668 USDT |
| 2021-08-01 |
0.3831 USDT |
1,558,519.5901 |
0.3843 USDT |
0.3776 USDT |
0.4017 USDT |
0.3818 USDT |
| 2021-07-31 |
0.3754 USDT |
2,485,165.3868 |
0.3669 USDT |
0.3608 USDT |
0.3995 USDT |
0.3839 USDT |
| 2021-07-30 |
0.3663 USDT |
1,627,449.4859 |
0.3658 USDT |
0.3583 USDT |
0.4053 USDT |
0.3668 USDT |
| 2021-07-29 |
0.3627 USDT |
1,037,369.8676 |
0.3554 USDT |
0.3455 USDT |
0.3746 USDT |
0.3700 USDT |
| 2021-07-28 |
0.3506 USDT |
2,620,362.7851 |
0.3460 USDT |
0.3409 USDT |
0.3987 USDT |
0.3551 USDT |
| 2021-07-27 |
0.3400 USDT |
2,040,826.0291 |
0.3342 USDT |
0.3265 USDT |
0.3492 USDT |
0.3458 USDT |
| 2021-07-26 |
0.3209 USDT |
1,825,517.6270 |
0.3081 USDT |
0.3066 USDT |
0.3359 USDT |
0.3336 USDT |
| 2021-07-25 |
0.3107 USDT |
741,934.1848 |
0.3135 USDT |
0.3054 USDT |
0.3172 USDT |
0.3079 USDT |
| 2021-07-24 |
0.3087 USDT |
956,202.2113 |
0.3035 USDT |
0.3001 USDT |
0.3171 USDT |
0.3139 USDT |
| 2021-07-23 |
0.3065 USDT |
867,014.0622 |
0.3099 USDT |
0.3026 USDT |
0.3150 USDT |
0.3031 USDT |
| 2021-07-22 |
0.3087 USDT |
1,287,423.1847 |
0.3081 USDT |
0.2979 USDT |
0.3147 USDT |
0.3093 USDT |
| 2021-07-21 |
0.3045 USDT |
2,908,491.8766 |
0.3007 USDT |
0.2726 USDT |
0.3137 USDT |
0.3083 USDT |
| 2021-07-20 |
0.2917 USDT |
5,564,830.6992 |
0.2827 USDT |
0.2773 USDT |
0.3396 USDT |
0.3007 USDT |
| 2021-07-19 |
0.2837 USDT |
1,152,277.6424 |
0.2843 USDT |
0.2805 USDT |
0.3077 USDT |
0.2831 USDT |
| 2021-07-18 |
0.2865 USDT |
1,148,504.1549 |
0.2884 USDT |
0.2839 USDT |
0.2985 USDT |
0.2845 USDT |
| 2021-07-17 |
0.2833 USDT |
1,558,536.2728 |
0.2785 USDT |
0.2713 USDT |
0.3114 USDT |
0.2881 USDT |
| 2021-07-16 |
0.2834 USDT |
1,418,042.4377 |
0.2891 USDT |
0.2673 USDT |
0.2965 USDT |
0.2776 USDT |
| 2021-07-15 |
0.2945 USDT |
1,436,558.4117 |
0.3001 USDT |
0.2864 USDT |
0.3122 USDT |
0.2889 USDT |