Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
0.2908 USDT |
1,510,480.3941 |
0.2873 USDT |
0.2846 USDT |
0.2962 USDT |
0.2903 USDT |
| 2025-03-24 |
0.2855 USDT |
668,950.7083 |
0.2800 USDT |
0.2761 USDT |
0.2900 USDT |
0.2879 USDT |
| 2025-03-23 |
0.2805 USDT |
497,038.8222 |
0.2858 USDT |
0.2755 USDT |
0.2861 USDT |
0.2799 USDT |
| 2025-03-22 |
0.2827 USDT |
972,234.8590 |
0.2773 USDT |
0.2750 USDT |
0.2906 USDT |
0.2863 USDT |
| 2025-03-21 |
0.2806 USDT |
929,372.7852 |
0.2841 USDT |
0.2738 USDT |
0.2876 USDT |
0.2763 USDT |
| 2025-03-20 |
0.2825 USDT |
624,776.9328 |
0.2901 USDT |
0.2774 USDT |
0.2910 USDT |
0.2839 USDT |
| 2025-03-19 |
0.2849 USDT |
1,705,447.5617 |
0.2872 USDT |
0.2794 USDT |
0.2932 USDT |
0.2896 USDT |
| 2025-03-18 |
0.2891 USDT |
5,443,260.9602 |
0.2941 USDT |
0.2780 USDT |
0.3090 USDT |
0.2872 USDT |
| 2025-03-17 |
0.2878 USDT |
696,251.1902 |
0.2807 USDT |
0.2788 USDT |
0.2962 USDT |
0.2944 USDT |
| 2025-03-16 |
0.2876 USDT |
784,016.4765 |
0.2925 USDT |
0.2786 USDT |
0.2970 USDT |
0.2810 USDT |
| 2025-03-15 |
0.2929 USDT |
661,531.5957 |
0.3015 USDT |
0.2895 USDT |
0.3015 USDT |
0.2925 USDT |
| 2025-03-14 |
0.2937 USDT |
2,207,002.9013 |
0.2995 USDT |
0.2820 USDT |
0.3112 USDT |
0.3023 USDT |
| 2025-03-13 |
0.3012 USDT |
5,816,215.0002 |
0.2883 USDT |
0.2774 USDT |
0.3185 USDT |
0.2992 USDT |
| 2025-03-12 |
0.2842 USDT |
1,892,707.6296 |
0.2708 USDT |
0.2641 USDT |
0.2984 USDT |
0.2883 USDT |
| 2025-03-11 |
0.2628 USDT |
728,948.8809 |
0.2599 USDT |
0.2437 USDT |
0.2767 USDT |
0.2703 USDT |
| 2025-03-10 |
0.2706 USDT |
1,063,046.6693 |
0.2690 USDT |
0.2554 USDT |
0.2826 USDT |
0.2605 USDT |
| 2025-03-09 |
0.2737 USDT |
749,532.4543 |
0.2975 USDT |
0.2587 USDT |
0.2981 USDT |
0.2688 USDT |
| 2025-03-08 |
0.2999 USDT |
314,788.5217 |
0.3079 USDT |
0.2934 USDT |
0.3084 USDT |
0.2975 USDT |
| 2025-03-07 |
0.3071 USDT |
557,355.6810 |
0.3029 USDT |
0.2884 USDT |
0.3182 USDT |
0.3083 USDT |
| 2025-03-06 |
0.3090 USDT |
628,432.4281 |
0.3150 USDT |
0.2966 USDT |
0.3208 USDT |
0.3034 USDT |
| 2025-03-05 |
0.3163 USDT |
960,051.1791 |
0.3198 USDT |
0.3072 USDT |
0.3249 USDT |
0.3156 USDT |
| 2025-03-04 |
0.3091 USDT |
3,401,911.7169 |
0.3012 USDT |
0.2821 USDT |
0.3247 USDT |
0.3199 USDT |
| 2025-03-03 |
0.3301 USDT |
2,842,489.3869 |
0.3503 USDT |
0.2971 USDT |
0.3503 USDT |
0.3007 USDT |
| 2025-03-02 |
0.3480 USDT |
2,829,710.7883 |
0.3550 USDT |
0.3364 USDT |
0.3595 USDT |
0.3512 USDT |
| 2025-03-01 |
0.3432 USDT |
1,072,184.6496 |
0.3547 USDT |
0.3313 USDT |
0.3593 USDT |
0.3556 USDT |
| 2025-02-28 |
0.3563 USDT |
3,374,510.2386 |
0.3695 USDT |
0.3281 USDT |
0.3961 USDT |
0.3548 USDT |
| 2025-02-27 |
0.3683 USDT |
4,248,178.9144 |
0.3332 USDT |
0.3248 USDT |
0.3896 USDT |
0.3698 USDT |
| 2025-02-26 |
0.3328 USDT |
1,466,093.8414 |
0.3407 USDT |
0.3208 USDT |
0.3428 USDT |
0.3331 USDT |
| 2025-02-25 |
0.3361 USDT |
5,130,299.8806 |
0.3375 USDT |
0.3209 USDT |
0.3594 USDT |
0.3412 USDT |
| 2025-02-24 |
0.3447 USDT |
4,206,692.9290 |
0.3635 USDT |
0.3278 USDT |
0.3801 USDT |
0.3377 USDT |
| 2025-02-23 |
0.3739 USDT |
26,074,292.9065 |
0.3016 USDT |
0.2962 USDT |
0.4257 USDT |
0.3634 USDT |
| 2025-02-22 |
0.2973 USDT |
2,824,340.7026 |
0.2965 USDT |
0.2899 USDT |
0.3051 USDT |
0.3016 USDT |
| 2025-02-21 |
0.3134 USDT |
3,049,744.4563 |
0.3260 USDT |
0.2941 USDT |
0.3368 USDT |
0.2968 USDT |
| 2025-02-20 |
0.3335 USDT |
9,888,064.7170 |
0.3027 USDT |
0.2992 USDT |
0.3510 USDT |
0.3263 USDT |
| 2025-02-19 |
0.2960 USDT |
9,297,768.6716 |
0.2915 USDT |
0.2829 USDT |
0.3137 USDT |
0.3030 USDT |
| 2025-02-18 |
0.2971 USDT |
5,966,408.7489 |
0.3164 USDT |
0.2799 USDT |
0.3227 USDT |
0.2921 USDT |
| 2025-02-17 |
0.3567 USDT |
14,945,018.7618 |
0.3975 USDT |
0.3083 USDT |
0.4113 USDT |
0.3166 USDT |
| 2025-02-16 |
0.3672 USDT |
36,458,635.2440 |
0.2617 USDT |
0.2600 USDT |
0.4442 USDT |
0.3979 USDT |
| 2025-02-15 |
0.2642 USDT |
125,422.6332 |
0.2669 USDT |
0.2597 USDT |
0.2676 USDT |
0.2613 USDT |
| 2025-02-14 |
0.2670 USDT |
250,114.0325 |
0.2662 USDT |
0.2624 USDT |
0.2738 USDT |
0.2671 USDT |
| 2025-02-13 |
0.2710 USDT |
312,962.0228 |
0.2812 USDT |
0.2613 USDT |
0.2812 USDT |
0.2663 USDT |
| 2025-02-12 |
0.2682 USDT |
946,202.5216 |
0.2574 USDT |
0.2494 USDT |
0.2818 USDT |
0.2814 USDT |
| 2025-02-11 |
0.2621 USDT |
268,135.2715 |
0.2595 USDT |
0.2514 USDT |
0.2680 USDT |
0.2578 USDT |
| 2025-02-10 |
0.2532 USDT |
475,991.9565 |
0.2504 USDT |
0.2434 USDT |
0.2605 USDT |
0.2605 USDT |
| 2025-02-09 |
0.2515 USDT |
176,582.1898 |
0.2513 USDT |
0.2398 USDT |
0.2615 USDT |
0.2509 USDT |
| 2025-02-08 |
0.2406 USDT |
167,872.1657 |
0.2385 USDT |
0.2355 USDT |
0.2522 USDT |
0.2512 USDT |
| 2025-02-07 |
0.2402 USDT |
411,154.4552 |
0.2357 USDT |
0.2316 USDT |
0.2530 USDT |
0.2383 USDT |
| 2025-02-06 |
0.2443 USDT |
264,316.0575 |
0.2457 USDT |
0.2333 USDT |
0.2520 USDT |
0.2346 USDT |
| 2025-02-05 |
0.2506 USDT |
465,436.7123 |
0.2521 USDT |
0.2417 USDT |
0.2571 USDT |
0.2462 USDT |
| 2025-02-04 |
0.2541 USDT |
561,494.1049 |
0.2712 USDT |
0.2446 USDT |
0.2733 USDT |
0.2532 USDT |