Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.1964 USD |
241,119.3000 |
0.1958 USD |
0.1937 USD |
0.2005 USD |
0.1964 USD |
| 2026-02-07 |
0.1959 USD |
671,883.6000 |
0.1983 USD |
0.1889 USD |
0.2007 USD |
0.1959 USD |
| 2026-02-06 |
0.2015 USD |
1,535,613.8000 |
0.1765 USD |
0.1640 USD |
0.2037 USD |
0.2015 USD |
| 2026-02-05 |
0.1808 USD |
2,200,668.3000 |
0.2123 USD |
0.1773 USD |
0.2149 USD |
0.1808 USD |
| 2026-02-04 |
0.2155 USD |
870,863.9000 |
0.2110 USD |
0.2099 USD |
0.2219 USD |
0.2155 USD |
| 2026-02-03 |
0.2066 USD |
1,592,918.2000 |
0.2119 USD |
0.2064 USD |
0.2258 USD |
0.2066 USD |
| 2026-02-02 |
0.2126 USD |
1,518,453.2000 |
0.2103 USD |
0.1969 USD |
0.2132 USD |
0.2126 USD |
| 2026-02-01 |
0.2108 USD |
1,115,125.0000 |
0.2105 USD |
0.2044 USD |
0.2159 USD |
0.2108 USD |
| 2026-01-31 |
0.2057 USD |
2,679,570.4000 |
0.2157 USD |
0.1985 USD |
0.2222 USD |
0.2057 USD |
| 2026-01-30 |
0.2189 USD |
1,075,316.8000 |
0.2221 USD |
0.2125 USD |
0.2228 USD |
0.2189 USD |
| 2026-01-29 |
0.2231 USD |
1,590,917.3000 |
0.2329 USD |
0.2208 USD |
0.2339 USD |
0.2231 USD |
| 2026-01-28 |
0.2332 USD |
632,160.2000 |
0.2415 USD |
0.2326 USD |
0.2415 USD |
0.2332 USD |
| 2026-01-27 |
0.2438 USD |
1,272,725.1000 |
0.2255 USD |
0.2248 USD |
0.2455 USD |
0.2438 USD |
| 2026-01-26 |
0.2267 USD |
756,459.5000 |
0.2181 USD |
0.2175 USD |
0.2352 USD |
0.2267 USD |
| 2026-01-25 |
0.2153 USD |
221,151.2000 |
0.2275 USD |
0.2130 USD |
0.2275 USD |
0.2153 USD |
| 2026-01-24 |
0.2260 USD |
41,527.4000 |
0.2277 USD |
0.2251 USD |
0.2285 USD |
0.2260 USD |
| 2026-01-23 |
0.2249 USD |
750,795.6000 |
0.2330 USD |
0.2243 USD |
0.2330 USD |
0.2249 USD |
| 2026-01-22 |
0.2325 USD |
445,417.1000 |
0.2384 USD |
0.2296 USD |
0.2423 USD |
0.2325 USD |
| 2026-01-21 |
0.2387 USD |
1,899,550.8000 |
0.2176 USD |
0.2174 USD |
0.2516 USD |
0.2387 USD |
| 2026-01-20 |
0.2172 USD |
553,548.2000 |
0.2374 USD |
0.2167 USD |
0.2375 USD |
0.2172 USD |
| 2026-01-19 |
0.2375 USD |
1,063,586.4000 |
0.2377 USD |
0.2350 USD |
0.2692 USD |
0.2375 USD |
| 2026-01-18 |
0.2424 USD |
1,406,695.1000 |
0.2498 USD |
0.2418 USD |
0.2666 USD |
0.2424 USD |
| 2026-01-17 |
0.2505 USD |
3,605,382.2000 |
0.2815 USD |
0.2498 USD |
0.2815 USD |
0.2505 USD |
| 2026-01-16 |
0.2821 USD |
559,494.4000 |
0.2843 USD |
0.2808 USD |
0.2960 USD |
0.2821 USD |
| 2026-01-15 |
0.2909 USD |
1,209,623.6000 |
0.3212 USD |
0.2909 USD |
0.3219 USD |
0.2909 USD |
| 2026-01-14 |
0.3291 USD |
1,321,084.5000 |
0.3314 USD |
0.3173 USD |
0.3429 USD |
0.3291 USD |
| 2026-01-13 |
0.3321 USD |
2,873,168.7000 |
0.3168 USD |
0.3152 USD |
0.3757 USD |
0.3321 USD |
| 2026-01-12 |
0.3208 USD |
1,345,180.5000 |
0.3037 USD |
0.2945 USD |
0.3210 USD |
0.3208 USD |
| 2026-01-11 |
0.2997 USD |
280,012.1000 |
0.2922 USD |
0.2871 USD |
0.3012 USD |
0.2997 USD |
| 2026-01-10 |
0.2964 USD |
396,808.1000 |
0.2871 USD |
0.2820 USD |
0.3011 USD |
0.2964 USD |
| 2026-01-09 |
0.2863 USD |
382,177.3000 |
0.2730 USD |
0.2728 USD |
0.2935 USD |
0.2863 USD |
| 2026-01-08 |
0.2765 USD |
787,922.2000 |
0.2759 USD |
0.2572 USD |
0.2946 USD |
0.2765 USD |
| 2026-01-07 |
0.2721 USD |
350,006.6000 |
0.2613 USD |
0.2578 USD |
0.2721 USD |
0.2721 USD |
| 2026-01-06 |
0.2573 USD |
414,248.6000 |
0.2519 USD |
0.2468 USD |
0.2647 USD |
0.2573 USD |
| 2026-01-05 |
0.2555 USD |
729,764.3000 |
0.2387 USD |
0.2375 USD |
0.2586 USD |
0.2555 USD |
| 2026-01-04 |
0.2367 USD |
233,939.0000 |
0.2393 USD |
0.2356 USD |
0.2447 USD |
0.2367 USD |
| 2026-01-03 |
0.2381 USD |
191,554.2000 |
0.2312 USD |
0.2266 USD |
0.2445 USD |
0.2381 USD |
| 2026-01-02 |
0.2324 USD |
135,269.6000 |
0.2276 USD |
0.2242 USD |
0.2339 USD |
0.2324 USD |
| 2026-01-01 |
0.2295 USD |
139,795.4000 |
0.2179 USD |
0.2162 USD |
0.2309 USD |
0.2295 USD |
| 2025-12-31 |
0.2178 USD |
735,675.8000 |
0.2184 USD |
0.2133 USD |
0.2276 USD |
0.2178 USD |
| 2025-12-30 |
0.2168 USD |
637,373.7000 |
0.2039 USD |
0.2014 USD |
0.2181 USD |
0.2168 USD |
| 2025-12-29 |
0.2043 USD |
149,213.2000 |
0.2042 USD |
0.1992 USD |
0.2057 USD |
0.2043 USD |
| 2025-12-28 |
0.2017 USD |
194,971.5000 |
0.2050 USD |
0.2000 USD |
0.2096 USD |
0.2017 USD |
| 2025-12-27 |
0.2030 USD |
77,434.2000 |
0.1970 USD |
0.1962 USD |
0.2036 USD |
0.2030 USD |
| 2025-12-26 |
0.1965 USD |
59,333.3000 |
0.1972 USD |
0.1954 USD |
0.1998 USD |
0.1965 USD |
| 2025-12-25 |
0.2029 USD |
15,575.6000 |
0.2040 USD |
0.2011 USD |
0.2056 USD |
0.2029 USD |
| 2025-12-24 |
0.2048 USD |
46,176.8000 |
0.2042 USD |
0.1997 USD |
0.2048 USD |
0.2048 USD |
| 2025-12-23 |
0.2049 USD |
113,448.6000 |
0.2079 USD |
0.2030 USD |
0.2079 USD |
0.2049 USD |
| 2025-12-22 |
0.2071 USD |
166,136.2000 |
0.2027 USD |
0.2027 USD |
0.2118 USD |
0.2071 USD |
| 2025-12-21 |
0.1989 USD |
302,066.2000 |
0.2040 USD |
0.1951 USD |
0.2135 USD |
0.1989 USD |