Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-25 |
0.2919 USDT |
3,415,579.3702 |
0.2872 USDT |
0.2782 USDT |
0.3262 USDT |
0.2966 USDT |
| 2021-05-24 |
0.2661 USDT |
4,348,625.3727 |
0.2450 USDT |
0.2220 USDT |
0.2985 USDT |
0.2872 USDT |
| 2021-05-23 |
0.2815 USDT |
3,234,189.1936 |
0.3180 USDT |
0.2400 USDT |
0.3309 USDT |
0.2450 USDT |
| 2021-05-22 |
0.3119 USDT |
6,435,369.2646 |
0.3061 USDT |
0.2765 USDT |
0.4111 USDT |
0.3177 USDT |
| 2021-05-21 |
0.3092 USDT |
9,066,060.5619 |
0.3125 USDT |
0.2856 USDT |
0.4149 USDT |
0.3059 USDT |
| 2021-05-20 |
0.2990 USDT |
4,030,311.6206 |
0.2848 USDT |
0.2444 USDT |
0.3503 USDT |
0.3131 USDT |
| 2021-05-19 |
0.3205 USDT |
4,928,810.1103 |
0.3561 USDT |
0.2000 USDT |
0.4289 USDT |
0.2849 USDT |
| 2021-05-18 |
0.3529 USDT |
1,648,968.0815 |
0.3498 USDT |
0.3436 USDT |
0.3795 USDT |
0.3559 USDT |
| 2021-05-17 |
0.3722 USDT |
3,956,491.6890 |
0.3948 USDT |
0.3400 USDT |
0.4004 USDT |
0.3496 USDT |
| 2021-05-16 |
0.4010 USDT |
1,506,705.2288 |
0.4069 USDT |
0.3838 USDT |
0.4328 USDT |
0.3951 USDT |
| 2021-05-15 |
0.4154 USDT |
1,721,140.4778 |
0.4237 USDT |
0.3888 USDT |
0.4542 USDT |
0.4071 USDT |
| 2021-05-14 |
0.4121 USDT |
1,664,860.6291 |
0.4002 USDT |
0.3781 USDT |
0.4373 USDT |
0.4239 USDT |
| 2021-05-13 |
0.4176 USDT |
3,299,660.5986 |
0.4339 USDT |
0.3700 USDT |
0.4369 USDT |
0.4012 USDT |
| 2021-05-12 |
0.4409 USDT |
3,750,793.4725 |
0.4474 USDT |
0.4198 USDT |
0.4792 USDT |
0.4344 USDT |
| 2021-05-11 |
0.4654 USDT |
6,765,002.2628 |
0.4840 USDT |
0.4027 USDT |
0.5068 USDT |
0.4468 USDT |
| 2021-05-10 |
0.4811 USDT |
1,751,309.7731 |
0.4809 USDT |
0.4700 USDT |
0.5103 USDT |
0.4813 USDT |
| 2021-05-09 |
0.4917 USDT |
1,836,917.7417 |
0.5021 USDT |
0.4667 USDT |
0.5381 USDT |
0.4812 USDT |
| 2021-05-08 |
0.5240 USDT |
3,078,078.1424 |
0.5457 USDT |
0.4807 USDT |
0.5660 USDT |
0.5023 USDT |
| 2021-05-07 |
0.5245 USDT |
6,164,337.9168 |
0.5035 USDT |
0.4657 USDT |
0.5517 USDT |
0.5455 USDT |
| 2021-05-06 |
0.4878 USDT |
2,426,369.0202 |
0.4724 USDT |
0.4652 USDT |
0.5034 USDT |
0.5031 USDT |
| 2021-05-05 |
0.4535 USDT |
2,613,139.3618 |
0.4351 USDT |
0.4315 USDT |
0.4777 USDT |
0.4719 USDT |
| 2021-05-04 |
0.4672 USDT |
5,246,079.9060 |
0.4948 USDT |
0.4336 USDT |
0.4986 USDT |
0.4395 USDT |
| 2021-05-03 |
0.4744 USDT |
6,574,802.6133 |
0.4534 USDT |
0.4509 USDT |
0.5139 USDT |
0.4954 USDT |
| 2021-05-02 |
0.4537 USDT |
1,426,297.5139 |
0.4545 USDT |
0.4225 USDT |
0.4734 USDT |
0.4529 USDT |
| 2021-05-01 |
0.4500 USDT |
1,412,948.7099 |
0.4452 USDT |
0.4360 USDT |
0.4675 USDT |
0.4547 USDT |
| 2021-04-30 |
0.4426 USDT |
1,486,252.4763 |
0.4392 USDT |
0.4278 USDT |
0.4533 USDT |
0.4459 USDT |
| 2021-04-29 |
0.4351 USDT |
1,620,587.8109 |
0.4305 USDT |
0.4304 USDT |
0.4650 USDT |
0.4397 USDT |
| 2021-04-28 |
0.4354 USDT |
3,477,463.8572 |
0.4402 USDT |
0.4296 USDT |
0.5037 USDT |
0.4306 USDT |
| 2021-04-27 |
0.4182 USDT |
3,048,504.7958 |
0.3959 USDT |
0.3927 USDT |
0.4601 USDT |
0.4405 USDT |
| 2021-04-26 |
0.3832 USDT |
3,771,741.6163 |
0.3703 USDT |
0.3251 USDT |
0.4444 USDT |
0.3960 USDT |
| 2021-04-25 |
0.3581 USDT |
15,048,890.7374 |
0.3457 USDT |
0.3331 USDT |
0.3715 USDT |
0.3704 USDT |
| 2021-04-24 |
0.3369 USDT |
3,080,733.2389 |
0.3284 USDT |
0.3284 USDT |
0.3906 USDT |
0.3453 USDT |
| 2021-04-23 |
0.3859 USDT |
6,451,025.8045 |
0.4431 USDT |
0.2960 USDT |
0.4496 USDT |
0.3286 USDT |
| 2021-04-22 |
0.4543 USDT |
2,709,500.8477 |
0.4686 USDT |
0.4242 USDT |
0.4759 USDT |
0.4400 USDT |
| 2021-04-21 |
0.4537 USDT |
2,087,685.7107 |
0.4401 USDT |
0.4319 USDT |
0.4835 USDT |
0.4673 USDT |
| 2021-04-20 |
0.4391 USDT |
12,344,704.4164 |
0.4382 USDT |
0.3901 USDT |
0.5062 USDT |
0.4399 USDT |
| 2021-04-19 |
0.4507 USDT |
3,051,966.3380 |
0.4586 USDT |
0.4370 USDT |
0.5443 USDT |
0.4427 USDT |
| 2021-04-18 |
0.4924 USDT |
3,310,473.4910 |
0.5255 USDT |
0.4300 USDT |
0.5401 USDT |
0.4592 USDT |
| 2021-04-17 |
0.5278 USDT |
2,547,974.3393 |
0.5300 USDT |
0.5245 USDT |
0.5665 USDT |
0.5255 USDT |
| 2021-04-16 |
0.5486 USDT |
4,006,506.9665 |
0.5674 USDT |
0.5109 USDT |
0.5931 USDT |
0.5297 USDT |
| 2021-04-15 |
0.5465 USDT |
1,741,668.1003 |
0.5253 USDT |
0.5210 USDT |
0.5729 USDT |
0.5677 USDT |
| 2021-04-14 |
0.5464 USDT |
3,662,689.1007 |
0.5675 USDT |
0.5200 USDT |
0.5820 USDT |
0.5253 USDT |
| 2021-04-13 |
0.5641 USDT |
3,074,043.1842 |
0.5608 USDT |
0.5414 USDT |
0.6008 USDT |
0.5673 USDT |
| 2021-04-12 |
0.5608 USDT |
3,382,061.5359 |
0.5612 USDT |
0.5500 USDT |
0.6048 USDT |
0.5604 USDT |
| 2021-04-11 |
0.5770 USDT |
3,655,073.3184 |
0.5929 USDT |
0.5300 USDT |
0.6323 USDT |
0.5611 USDT |
| 2021-04-10 |
0.5812 USDT |
7,566,192.9879 |
0.5698 USDT |
0.5600 USDT |
0.6601 USDT |
0.5926 USDT |
| 2021-04-09 |
0.5466 USDT |
5,103,336.1592 |
0.5232 USDT |
0.5170 USDT |
0.5986 USDT |
0.5700 USDT |
| 2021-04-08 |
0.4932 USDT |
2,631,837.4590 |
0.4632 USDT |
0.4608 USDT |
0.5257 USDT |
0.5231 USDT |
| 2021-04-07 |
0.4931 USDT |
7,127,559.2777 |
0.5231 USDT |
0.4360 USDT |
0.5458 USDT |
0.4631 USDT |
| 2021-04-06 |
0.5464 USDT |
7,210,679.9315 |
0.5697 USDT |
0.5119 USDT |
0.5733 USDT |
0.5231 USDT |