Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.5113 USD |
192,170.0000 |
0.5359 USD |
0.5077 USD |
0.5359 USD |
0.5113 USD |
| 2024-05-18 |
0.5358 USD |
383,520.2000 |
0.5414 USD |
0.5328 USD |
0.5481 USD |
0.5358 USD |
| 2024-05-17 |
0.5414 USD |
487,886.4000 |
0.5304 USD |
0.5229 USD |
0.5468 USD |
0.5414 USD |
| 2024-05-16 |
0.5296 USD |
544,102.0000 |
0.5460 USD |
0.5194 USD |
0.5573 USD |
0.5296 USD |
| 2024-05-15 |
0.5429 USD |
684,888.9000 |
0.5026 USD |
0.4948 USD |
0.5560 USD |
0.5429 USD |
| 2024-05-14 |
0.5023 USD |
749,012.1000 |
0.5399 USD |
0.4969 USD |
0.5399 USD |
0.5023 USD |
| 2024-05-13 |
0.5321 USD |
975,737.4000 |
0.5379 USD |
0.5021 USD |
0.5536 USD |
0.5321 USD |
| 2024-05-12 |
0.5343 USD |
733,119.3000 |
0.5553 USD |
0.5268 USD |
0.5590 USD |
0.5343 USD |
| 2024-05-11 |
0.5542 USD |
713,119.4000 |
0.5730 USD |
0.5455 USD |
0.5831 USD |
0.5542 USD |
| 2024-05-10 |
0.5754 USD |
1,920,925.3000 |
0.5659 USD |
0.5558 USD |
0.6418 USD |
0.5754 USD |
| 2024-05-09 |
0.5685 USD |
1,269,230.9000 |
0.5442 USD |
0.5427 USD |
0.5962 USD |
0.5685 USD |
| 2024-05-08 |
0.5439 USD |
782,521.1000 |
0.5695 USD |
0.5381 USD |
0.5847 USD |
0.5439 USD |
| 2024-05-07 |
0.5782 USD |
1,052,453.6000 |
0.5945 USD |
0.5736 USD |
0.6140 USD |
0.5782 USD |
| 2024-05-06 |
0.5975 USD |
2,369,850.8000 |
0.6218 USD |
0.5821 USD |
0.6418 USD |
0.5975 USD |
| 2024-05-05 |
0.6110 USD |
4,515,157.7000 |
0.5764 USD |
0.5560 USD |
0.6690 USD |
0.6110 USD |
| 2024-05-04 |
0.5686 USD |
3,659,649.2000 |
0.4566 USD |
0.4479 USD |
0.5850 USD |
0.5686 USD |
| 2024-05-03 |
0.4583 USD |
1,068,949.0000 |
0.4449 USD |
0.4352 USD |
0.4746 USD |
0.4583 USD |
| 2024-05-02 |
0.4468 USD |
648,620.5000 |
0.4370 USD |
0.4340 USD |
0.4508 USD |
0.4468 USD |
| 2024-05-01 |
0.4592 USD |
1,962,151.2000 |
0.4954 USD |
0.4360 USD |
0.5033 USD |
0.4592 USD |
| 2024-04-30 |
0.4920 USD |
587,989.4000 |
0.4824 USD |
0.4778 USD |
0.5005 USD |
0.4920 USD |
| 2024-04-29 |
0.5183 USD |
8,585,140.6000 |
0.5259 USD |
0.4934 USD |
0.5855 USD |
0.5183 USD |
| 2024-04-28 |
0.5311 USD |
8,442,586.5000 |
0.4920 USD |
0.4618 USD |
0.6000 USD |
0.5311 USD |
| 2024-04-27 |
0.5002 USD |
11,942,543.0000 |
0.3864 USD |
0.3864 USD |
0.5958 USD |
0.5002 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 |