Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
0.2703 USD |
209,343.7000 |
0.2750 USD |
0.2627 USD |
0.2755 USD |
0.2703 USD |
| 2024-09-10 |
0.2755 USD |
171,465.5000 |
0.2713 USD |
0.2665 USD |
0.2774 USD |
0.2755 USD |
| 2024-09-09 |
0.2729 USD |
466,543.4000 |
0.2639 USD |
0.2621 USD |
0.2749 USD |
0.2729 USD |
| 2024-09-08 |
0.2630 USD |
181,720.4000 |
0.2552 USD |
0.2535 USD |
0.2662 USD |
0.2630 USD |
| 2024-09-07 |
0.2543 USD |
93,756.2000 |
0.2525 USD |
0.2510 USD |
0.2602 USD |
0.2543 USD |
| 2024-09-06 |
0.2457 USD |
383,744.5000 |
0.2661 USD |
0.2457 USD |
0.2741 USD |
0.2457 USD |
| 2024-09-05 |
0.2641 USD |
157,024.0000 |
0.2755 USD |
0.2635 USD |
0.2785 USD |
0.2641 USD |
| 2024-09-04 |
0.2764 USD |
235,821.3000 |
0.2674 USD |
0.2564 USD |
0.2791 USD |
0.2764 USD |
| 2024-09-03 |
0.2720 USD |
91,602.5000 |
0.2805 USD |
0.2701 USD |
0.2859 USD |
0.2720 USD |
| 2024-09-02 |
0.2787 USD |
154,282.8000 |
0.2652 USD |
0.2631 USD |
0.2806 USD |
0.2787 USD |
| 2024-09-01 |
0.2649 USD |
113,720.0000 |
0.2794 USD |
0.2647 USD |
0.2794 USD |
0.2649 USD |
| 2024-08-31 |
0.2796 USD |
336,215.3000 |
0.2844 USD |
0.2776 USD |
0.3104 USD |
0.2796 USD |
| 2024-08-30 |
0.2842 USD |
201,559.5000 |
0.2848 USD |
0.2708 USD |
0.2867 USD |
0.2842 USD |
| 2024-08-29 |
0.2842 USD |
142,694.1000 |
0.2853 USD |
0.2822 USD |
0.2959 USD |
0.2842 USD |
| 2024-08-28 |
0.2867 USD |
336,292.0000 |
0.2863 USD |
0.2785 USD |
0.2954 USD |
0.2867 USD |
| 2024-08-27 |
0.2829 USD |
220,016.5000 |
0.3054 USD |
0.2794 USD |
0.3114 USD |
0.2829 USD |
| 2024-08-26 |
0.3036 USD |
332,332.2000 |
0.3248 USD |
0.3012 USD |
0.3257 USD |
0.3036 USD |
| 2024-08-25 |
0.3280 USD |
269,795.1000 |
0.3364 USD |
0.3227 USD |
0.3420 USD |
0.3280 USD |
| 2024-08-24 |
0.3342 USD |
381,746.5000 |
0.3347 USD |
0.3292 USD |
0.3459 USD |
0.3342 USD |
| 2024-08-23 |
0.3322 USD |
184,701.6000 |
0.3168 USD |
0.3167 USD |
0.3348 USD |
0.3322 USD |
| 2024-08-22 |
0.3164 USD |
330,676.8000 |
0.3141 USD |
0.3098 USD |
0.3277 USD |
0.3164 USD |
| 2024-08-21 |
0.3154 USD |
145,270.1000 |
0.3024 USD |
0.2992 USD |
0.3179 USD |
0.3154 USD |
| 2024-08-20 |
0.3033 USD |
244,772.0000 |
0.2988 USD |
0.2949 USD |
0.3101 USD |
0.3033 USD |
| 2024-08-19 |
0.2964 USD |
198,673.8000 |
0.2938 USD |
0.2881 USD |
0.2977 USD |
0.2964 USD |
| 2024-08-18 |
0.2992 USD |
86,363.7000 |
0.2991 USD |
0.2951 USD |
0.3032 USD |
0.2992 USD |
| 2024-08-17 |
0.2979 USD |
241,600.0000 |
0.3016 USD |
0.2956 USD |
0.3091 USD |
0.2979 USD |
| 2024-08-16 |
0.3011 USD |
247,212.7000 |
0.3046 USD |
0.2935 USD |
0.3082 USD |
0.3011 USD |
| 2024-08-15 |
0.3049 USD |
186,732.4000 |
0.3070 USD |
0.2962 USD |
0.3130 USD |
0.3049 USD |
| 2024-08-14 |
0.3045 USD |
242,067.1000 |
0.3179 USD |
0.3030 USD |
0.3187 USD |
0.3045 USD |
| 2024-08-13 |
0.3160 USD |
448,358.1000 |
0.3203 USD |
0.3031 USD |
0.3225 USD |
0.3160 USD |
| 2024-08-12 |
0.3192 USD |
1,173,148.8000 |
0.3157 USD |
0.3094 USD |
0.3478 USD |
0.3192 USD |
| 2024-08-11 |
0.3132 USD |
1,691,403.6000 |
0.2946 USD |
0.2929 USD |
0.3631 USD |
0.3132 USD |
| 2024-08-10 |
0.2959 USD |
131,694.2000 |
0.2930 USD |
0.2876 USD |
0.2987 USD |
0.2959 USD |
| 2024-08-09 |
0.2930 USD |
352,235.9000 |
0.2930 USD |
0.2840 USD |
0.3019 USD |
0.2930 USD |
| 2024-08-08 |
0.2914 USD |
190,993.6000 |
0.2633 USD |
0.2559 USD |
0.2931 USD |
0.2914 USD |
| 2024-08-07 |
0.2620 USD |
315,467.8000 |
0.2695 USD |
0.2575 USD |
0.2803 USD |
0.2620 USD |
| 2024-08-06 |
0.2680 USD |
369,132.0000 |
0.2611 USD |
0.2576 USD |
0.2783 USD |
0.2680 USD |
| 2024-08-05 |
0.2581 USD |
1,047,360.4000 |
0.2806 USD |
0.2256 USD |
0.2838 USD |
0.2581 USD |
| 2024-08-04 |
0.2849 USD |
222,459.2000 |
0.2971 USD |
0.2700 USD |
0.2982 USD |
0.2849 USD |
| 2024-08-03 |
0.3018 USD |
793,810.1000 |
0.3228 USD |
0.2884 USD |
0.3232 USD |
0.3018 USD |
| 2024-08-02 |
0.3128 USD |
978,943.2000 |
0.3101 USD |
0.2976 USD |
0.3667 USD |
0.3128 USD |
| 2024-08-01 |
0.3046 USD |
332,757.8000 |
0.3215 USD |
0.2867 USD |
0.3257 USD |
0.3046 USD |
| 2024-07-31 |
0.3181 USD |
304,601.6000 |
0.3248 USD |
0.3165 USD |
0.3337 USD |
0.3181 USD |
| 2024-07-30 |
0.3254 USD |
262,925.5000 |
0.3290 USD |
0.3235 USD |
0.3361 USD |
0.3254 USD |
| 2024-07-29 |
0.3325 USD |
119,746.7000 |
0.3374 USD |
0.3300 USD |
0.3477 USD |
0.3325 USD |
| 2024-07-28 |
0.3368 USD |
54,047.4000 |
0.3427 USD |
0.3321 USD |
0.3449 USD |
0.3368 USD |
| 2024-07-27 |
0.3477 USD |
216,659.6000 |
0.3443 USD |
0.3368 USD |
0.3500 USD |
0.3477 USD |
| 2024-07-26 |
0.3460 USD |
185,025.1000 |
0.3247 USD |
0.3226 USD |
0.3460 USD |
0.3460 USD |
| 2024-07-25 |
0.3262 USD |
244,468.4000 |
0.3410 USD |
0.3105 USD |
0.3410 USD |
0.3262 USD |
| 2024-07-24 |
0.3472 USD |
410,105.7000 |
0.3369 USD |
0.3345 USD |
0.3680 USD |
0.3472 USD |