Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.5003 USD |
3,370,019.6000 |
0.3864 USD |
0.3864 USD |
0.5126 USD |
0.5003 USD |
| 2024-04-26 |
0.3815 USD |
180,445.1000 |
0.3858 USD |
0.3776 USD |
0.3926 USD |
0.3815 USD |
| 2024-04-25 |
0.3895 USD |
606,657.3000 |
0.3903 USD |
0.3746 USD |
0.3968 USD |
0.3895 USD |
| 2024-04-24 |
0.3904 USD |
58,559.9000 |
0.3975 USD |
0.3871 USD |
0.3994 USD |
0.3904 USD |
| 2024-04-23 |
0.4137 USD |
147,662.6000 |
0.4203 USD |
0.4127 USD |
0.4213 USD |
0.4137 USD |
| 2024-04-22 |
0.4280 USD |
484,990.6000 |
0.4083 USD |
0.4023 USD |
0.4400 USD |
0.4280 USD |
| 2024-04-21 |
0.4048 USD |
466,942.4000 |
0.4040 USD |
0.3871 USD |
0.4182 USD |
0.4048 USD |
| 2024-04-20 |
0.4048 USD |
417,527.7000 |
0.3692 USD |
0.3651 USD |
0.4067 USD |
0.4048 USD |
| 2024-04-19 |
0.3721 USD |
703,325.1000 |
0.3687 USD |
0.3374 USD |
0.3789 USD |
0.3721 USD |
| 2024-04-18 |
0.3690 USD |
613,651.0000 |
0.3476 USD |
0.3400 USD |
0.3731 USD |
0.3690 USD |
| 2024-04-17 |
0.3533 USD |
774,195.9000 |
0.3638 USD |
0.3359 USD |
0.3676 USD |
0.3533 USD |
| 2024-04-16 |
0.3650 USD |
951,802.9000 |
0.3634 USD |
0.3468 USD |
0.3741 USD |
0.3650 USD |
| 2024-04-15 |
0.3633 USD |
872,779.6000 |
0.3874 USD |
0.3522 USD |
0.4021 USD |
0.3633 USD |
| 2024-04-14 |
0.3918 USD |
1,435,809.3000 |
0.3526 USD |
0.3353 USD |
0.3941 USD |
0.3918 USD |
| 2024-04-13 |
0.3347 USD |
2,098,033.5000 |
0.4190 USD |
0.3185 USD |
0.4206 USD |
0.3347 USD |
| 2024-04-12 |
0.4198 USD |
3,088,820.7000 |
0.5134 USD |
0.3625 USD |
0.5328 USD |
0.4198 USD |
| 2024-04-11 |
0.5106 USD |
580,723.0000 |
0.5216 USD |
0.5022 USD |
0.5248 USD |
0.5106 USD |
| 2024-04-10 |
0.5311 USD |
990,091.6000 |
0.5513 USD |
0.5030 USD |
0.5620 USD |
0.5311 USD |
| 2024-04-09 |
0.5468 USD |
927,021.7000 |
0.5809 USD |
0.5411 USD |
0.6049 USD |
0.5468 USD |
| 2024-04-08 |
0.5795 USD |
380,263.6000 |
0.5698 USD |
0.5464 USD |
0.5816 USD |
0.5795 USD |
| 2024-04-07 |
0.5633 USD |
499,234.7000 |
0.5449 USD |
0.5432 USD |
0.5633 USD |
0.5633 USD |
| 2024-04-06 |
0.5369 USD |
239,164.5000 |
0.5251 USD |
0.5227 USD |
0.5388 USD |
0.5369 USD |
| 2024-04-05 |
0.5286 USD |
1,002,556.2000 |
0.5526 USD |
0.5039 USD |
0.6423 USD |
0.5286 USD |
| 2024-04-04 |
0.5309 USD |
1,044,402.3000 |
0.5114 USD |
0.4960 USD |
0.5565 USD |
0.5309 USD |
| 2024-04-03 |
0.5141 USD |
1,700,914.8000 |
0.5243 USD |
0.4949 USD |
0.5386 USD |
0.5141 USD |
| 2024-04-02 |
0.5340 USD |
3,204,159.8000 |
0.5699 USD |
0.5134 USD |
0.6041 USD |
0.5340 USD |
| 2024-04-01 |
0.5591 USD |
1,768,452.2000 |
0.6079 USD |
0.5423 USD |
0.6200 USD |
0.5591 USD |
| 2024-03-31 |
0.6043 USD |
721,843.1000 |
0.5934 USD |
0.5896 USD |
0.6265 USD |
0.6043 USD |
| 2024-03-30 |
0.5835 USD |
3,002,767.1000 |
0.6290 USD |
0.5820 USD |
0.6290 USD |
0.5835 USD |
| 2024-03-29 |
0.6269 USD |
9,206,427.1000 |
0.5854 USD |
0.5799 USD |
0.7104 USD |
0.6269 USD |
| 2024-03-28 |
0.5861 USD |
4,662,207.4000 |
0.5612 USD |
0.5592 USD |
0.6427 USD |
0.5861 USD |
| 2024-03-27 |
0.5611 USD |
3,062,272.7000 |
0.5467 USD |
0.5322 USD |
0.5950 USD |
0.5611 USD |
| 2024-03-26 |
0.5455 USD |
955,315.2000 |
0.5228 USD |
0.5227 USD |
0.5603 USD |
0.5455 USD |
| 2024-03-25 |
0.5221 USD |
605,710.2000 |
0.4960 USD |
0.4940 USD |
0.5291 USD |
0.5221 USD |
| 2024-03-24 |
0.5002 USD |
424,994.5000 |
0.4890 USD |
0.4721 USD |
0.5004 USD |
0.5002 USD |
| 2024-03-23 |
0.4825 USD |
1,072,821.3000 |
0.4527 USD |
0.4479 USD |
0.5005 USD |
0.4825 USD |
| 2024-03-22 |
0.4500 USD |
917,542.0000 |
0.4736 USD |
0.4432 USD |
0.4962 USD |
0.4500 USD |
| 2024-03-21 |
0.4764 USD |
533,735.5000 |
0.4893 USD |
0.4600 USD |
0.4961 USD |
0.4764 USD |
| 2024-03-20 |
0.4879 USD |
2,067,142.4000 |
0.4366 USD |
0.4158 USD |
0.5400 USD |
0.4879 USD |
| 2024-03-19 |
0.4299 USD |
1,970,999.9000 |
0.4961 USD |
0.4254 USD |
0.4978 USD |
0.4299 USD |
| 2024-03-18 |
0.4971 USD |
547,265.3000 |
0.5421 USD |
0.4888 USD |
0.5426 USD |
0.4971 USD |
| 2024-03-17 |
0.5467 USD |
1,178,204.3000 |
0.4890 USD |
0.4683 USD |
0.5483 USD |
0.5467 USD |
| 2024-03-16 |
0.4760 USD |
1,078,318.8000 |
0.5547 USD |
0.4760 USD |
0.5746 USD |
0.4760 USD |
| 2024-03-15 |
0.5517 USD |
2,680,763.5000 |
0.6111 USD |
0.5124 USD |
0.6404 USD |
0.5517 USD |
| 2024-03-14 |
0.6118 USD |
1,209,160.5000 |
0.6324 USD |
0.5689 USD |
0.6544 USD |
0.6118 USD |
| 2024-03-13 |
0.6312 USD |
626,424.1000 |
0.6439 USD |
0.6187 USD |
0.6521 USD |
0.6312 USD |
| 2024-03-12 |
0.6424 USD |
1,212,564.0000 |
0.6394 USD |
0.6006 USD |
0.6639 USD |
0.6424 USD |
| 2024-03-11 |
0.6350 USD |
1,784,446.6000 |
0.6437 USD |
0.5980 USD |
0.6540 USD |
0.6350 USD |
| 2024-03-10 |
0.6437 USD |
2,297,634.0000 |
0.7077 USD |
0.6260 USD |
0.7324 USD |
0.6437 USD |
| 2024-03-09 |
0.7008 USD |
2,160,812.3000 |
0.6520 USD |
0.6462 USD |
0.7322 USD |
0.7008 USD |