Identifier on OKEx: GLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
0.2416 USDT |
2,252,575.6527 |
0.2680 USDT |
0.2103 USDT |
0.2730 USDT |
0.2701 USDT |
| 2025-02-02 |
0.2783 USDT |
316,853.0803 |
0.3099 USDT |
0.2543 USDT |
0.3137 USDT |
0.2680 USDT |
| 2025-02-01 |
0.3245 USDT |
394,995.4715 |
0.3257 USDT |
0.3066 USDT |
0.3311 USDT |
0.3083 USDT |
| 2025-01-31 |
0.3258 USDT |
177,706.8558 |
0.3272 USDT |
0.3212 USDT |
0.3351 USDT |
0.3258 USDT |
| 2025-01-30 |
0.3280 USDT |
106,151.1940 |
0.3174 USDT |
0.3144 USDT |
0.3323 USDT |
0.3272 USDT |
| 2025-01-29 |
0.3158 USDT |
77,848.1579 |
0.3119 USDT |
0.3078 USDT |
0.3255 USDT |
0.3170 USDT |
| 2025-01-28 |
0.3232 USDT |
71,183.1125 |
0.3283 USDT |
0.3095 USDT |
0.3307 USDT |
0.3124 USDT |
| 2025-01-27 |
0.3165 USDT |
349,836.2857 |
0.3301 USDT |
0.3060 USDT |
0.3339 USDT |
0.3267 USDT |
| 2025-01-26 |
0.3411 USDT |
169,764.6263 |
0.3387 USDT |
0.3307 USDT |
0.3483 USDT |
0.3312 USDT |
| 2025-01-25 |
0.3389 USDT |
86,373.4412 |
0.3363 USDT |
0.3327 USDT |
0.3422 USDT |
0.3398 USDT |
| 2025-01-24 |
0.3408 USDT |
309,971.9043 |
0.3423 USDT |
0.3297 USDT |
0.3494 USDT |
0.3371 USDT |
| 2025-01-23 |
0.3395 USDT |
529,574.5582 |
0.3462 USDT |
0.3318 USDT |
0.3489 USDT |
0.3420 USDT |
| 2025-01-22 |
0.3492 USDT |
175,726.8994 |
0.3545 USDT |
0.3440 USDT |
0.3555 USDT |
0.3454 USDT |
| 2025-01-21 |
0.3457 USDT |
413,379.7834 |
0.3476 USDT |
0.3353 USDT |
0.3614 USDT |
0.3539 USDT |
| 2025-01-20 |
0.3464 USDT |
1,081,055.4345 |
0.3421 USDT |
0.3317 USDT |
0.3743 USDT |
0.3481 USDT |
| 2025-01-19 |
0.3558 USDT |
1,214,483.3235 |
0.3758 USDT |
0.3355 USDT |
0.3849 USDT |
0.3427 USDT |
| 2025-01-18 |
0.3833 USDT |
566,992.2720 |
0.4028 USDT |
0.3687 USDT |
0.4056 USDT |
0.3762 USDT |
| 2025-01-17 |
0.3978 USDT |
344,796.2693 |
0.3903 USDT |
0.3898 USDT |
0.4048 USDT |
0.4032 USDT |
| 2025-01-16 |
0.3940 USDT |
260,753.5388 |
0.4032 USDT |
0.3841 USDT |
0.4035 USDT |
0.3911 USDT |
| 2025-01-15 |
0.3888 USDT |
463,301.3868 |
0.3880 USDT |
0.3729 USDT |
0.4036 USDT |
0.4033 USDT |
| 2025-01-14 |
0.3847 USDT |
521,378.6484 |
0.3732 USDT |
0.3642 USDT |
0.3967 USDT |
0.3889 USDT |
| 2025-01-13 |
0.3906 USDT |
1,198,131.9069 |
0.4009 USDT |
0.3462 USDT |
0.4159 USDT |
0.3742 USDT |
| 2025-01-12 |
0.4122 USDT |
943,421.8143 |
0.4089 USDT |
0.3955 USDT |
0.4255 USDT |
0.4018 USDT |
| 2025-01-11 |
0.4183 USDT |
4,133,569.6051 |
0.4005 USDT |
0.3958 USDT |
0.4358 USDT |
0.4096 USDT |
| 2025-01-10 |
0.3973 USDT |
1,125,771.3916 |
0.4132 USDT |
0.3824 USDT |
0.4132 USDT |
0.4006 USDT |
| 2025-01-09 |
0.3986 USDT |
1,897,976.6788 |
0.3892 USDT |
0.3835 USDT |
0.4148 USDT |
0.4144 USDT |
| 2025-01-08 |
0.3794 USDT |
1,073,985.5777 |
0.3824 USDT |
0.3627 USDT |
0.3919 USDT |
0.3890 USDT |
| 2025-01-07 |
0.4040 USDT |
657,439.0894 |
0.4296 USDT |
0.3805 USDT |
0.4296 USDT |
0.3813 USDT |
| 2025-01-06 |
0.4230 USDT |
913,361.8301 |
0.4304 USDT |
0.4114 USDT |
0.4357 USDT |
0.4303 USDT |
| 2025-01-05 |
0.4131 USDT |
2,756,885.2945 |
0.3991 USDT |
0.3944 USDT |
0.4325 USDT |
0.4315 USDT |
| 2025-01-04 |
0.3957 USDT |
742,948.3543 |
0.3981 USDT |
0.3905 USDT |
0.4012 USDT |
0.3990 USDT |
| 2025-01-03 |
0.3899 USDT |
687,940.4484 |
0.3808 USDT |
0.3771 USDT |
0.3993 USDT |
0.3983 USDT |
| 2025-01-02 |
0.3773 USDT |
1,514,095.4431 |
0.3793 USDT |
0.3679 USDT |
0.3893 USDT |
0.3814 USDT |
| 2025-01-01 |
0.3959 USDT |
7,398,861.5839 |
0.3685 USDT |
0.3685 USDT |
0.4236 USDT |
0.3796 USDT |
| 2024-12-31 |
0.3624 USDT |
348,038.8491 |
0.3610 USDT |
0.3493 USDT |
0.3706 USDT |
0.3678 USDT |
| 2024-12-30 |
0.3621 USDT |
317,325.6690 |
0.3601 USDT |
0.3497 USDT |
0.3743 USDT |
0.3609 USDT |
| 2024-12-29 |
0.3828 USDT |
1,216,314.4041 |
0.3811 USDT |
0.3568 USDT |
0.4002 USDT |
0.3609 USDT |
| 2024-12-28 |
0.3688 USDT |
1,291,779.5529 |
0.3565 USDT |
0.3545 USDT |
0.3850 USDT |
0.3844 USDT |
| 2024-12-27 |
0.3586 USDT |
429,907.2353 |
0.3447 USDT |
0.3409 USDT |
0.3635 USDT |
0.3549 USDT |
| 2024-12-26 |
0.3580 USDT |
424,269.7443 |
0.3730 USDT |
0.3400 USDT |
0.3751 USDT |
0.3443 USDT |
| 2024-12-25 |
0.3775 USDT |
836,397.7707 |
0.3861 USDT |
0.3675 USDT |
0.3864 USDT |
0.3727 USDT |
| 2024-12-24 |
0.3783 USDT |
750,710.4977 |
0.3698 USDT |
0.3627 USDT |
0.3882 USDT |
0.3862 USDT |
| 2024-12-23 |
0.3551 USDT |
572,873.5468 |
0.3524 USDT |
0.3400 USDT |
0.3725 USDT |
0.3700 USDT |
| 2024-12-22 |
0.3631 USDT |
1,910,376.6218 |
0.3434 USDT |
0.3381 USDT |
0.3869 USDT |
0.3518 USDT |
| 2024-12-21 |
0.3623 USDT |
381,742.9260 |
0.3661 USDT |
0.3383 USDT |
0.3830 USDT |
0.3427 USDT |
| 2024-12-20 |
0.3487 USDT |
562,186.4765 |
0.3530 USDT |
0.3142 USDT |
0.3690 USDT |
0.3658 USDT |
| 2024-12-19 |
0.3590 USDT |
753,927.6445 |
0.3701 USDT |
0.3381 USDT |
0.3808 USDT |
0.3531 USDT |
| 2024-12-18 |
0.3825 USDT |
1,423,545.6174 |
0.4147 USDT |
0.3637 USDT |
0.4152 USDT |
0.3698 USDT |
| 2024-12-17 |
0.4275 USDT |
633,866.2103 |
0.4498 USDT |
0.4111 USDT |
0.4498 USDT |
0.4139 USDT |
| 2024-12-16 |
0.4381 USDT |
2,056,966.9388 |
0.4282 USDT |
0.4182 USDT |
0.4539 USDT |
0.4503 USDT |