Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.3402 USD |
307,130.2000 |
0.3218 USD |
0.3113 USD |
0.3419 USD |
0.3402 USD |
| 2024-11-14 |
0.3214 USD |
524,475.5000 |
0.3449 USD |
0.3170 USD |
0.3521 USD |
0.3214 USD |
| 2024-11-13 |
0.3468 USD |
1,299,138.0000 |
0.3561 USD |
0.3259 USD |
0.3757 USD |
0.3468 USD |
| 2024-11-12 |
0.3553 USD |
832,332.9000 |
0.3519 USD |
0.3263 USD |
0.3730 USD |
0.3553 USD |
| 2024-11-11 |
0.3518 USD |
693,969.7000 |
0.3351 USD |
0.3243 USD |
0.3526 USD |
0.3518 USD |
| 2024-11-10 |
0.3345 USD |
766,440.0000 |
0.3227 USD |
0.3152 USD |
0.3449 USD |
0.3345 USD |
| 2024-11-09 |
0.3214 USD |
100,106.8000 |
0.3146 USD |
0.3075 USD |
0.3222 USD |
0.3214 USD |
| 2024-11-08 |
0.3143 USD |
186,150.0000 |
0.3117 USD |
0.3002 USD |
0.3143 USD |
0.3143 USD |
| 2024-11-07 |
0.3093 USD |
170,260.4000 |
0.3076 USD |
0.3014 USD |
0.3144 USD |
0.3093 USD |
| 2024-11-06 |
0.3078 USD |
259,298.0000 |
0.2828 USD |
0.2827 USD |
0.3100 USD |
0.3078 USD |
| 2024-11-05 |
0.2828 USD |
136,186.6000 |
0.2727 USD |
0.2713 USD |
0.2885 USD |
0.2828 USD |
| 2024-11-04 |
0.2714 USD |
111,924.9000 |
0.2733 USD |
0.2639 USD |
0.2790 USD |
0.2714 USD |
| 2024-11-03 |
0.2757 USD |
143,247.0000 |
0.2859 USD |
0.2675 USD |
0.2859 USD |
0.2757 USD |
| 2024-11-02 |
0.2860 USD |
328,483.6000 |
0.2937 USD |
0.2840 USD |
0.3039 USD |
0.2860 USD |
| 2024-11-01 |
0.2932 USD |
90,091.8000 |
0.2966 USD |
0.2893 USD |
0.3018 USD |
0.2932 USD |
| 2024-10-31 |
0.2966 USD |
92,906.3000 |
0.3160 USD |
0.2945 USD |
0.3161 USD |
0.2966 USD |
| 2024-10-30 |
0.3165 USD |
54,006.6000 |
0.3193 USD |
0.3135 USD |
0.3197 USD |
0.3165 USD |
| 2024-10-29 |
0.3203 USD |
79,778.0000 |
0.3099 USD |
0.3096 USD |
0.3247 USD |
0.3203 USD |
| 2024-10-28 |
0.3100 USD |
236,470.0000 |
0.3114 USD |
0.2993 USD |
0.3137 USD |
0.3100 USD |
| 2024-10-27 |
0.3095 USD |
312,552.2000 |
0.3049 USD |
0.3024 USD |
0.3121 USD |
0.3095 USD |
| 2024-10-26 |
0.3043 USD |
193,250.4000 |
0.2981 USD |
0.2981 USD |
0.3081 USD |
0.3043 USD |
| 2024-10-25 |
0.3012 USD |
210,011.8000 |
0.3280 USD |
0.2886 USD |
0.3294 USD |
0.3012 USD |
| 2024-10-24 |
0.3280 USD |
134,825.0000 |
0.3256 USD |
0.3231 USD |
0.3353 USD |
0.3280 USD |
| 2024-10-23 |
0.3247 USD |
146,624.0000 |
0.3406 USD |
0.3153 USD |
0.3408 USD |
0.3247 USD |
| 2024-10-22 |
0.3404 USD |
85,871.8000 |
0.3378 USD |
0.3289 USD |
0.3404 USD |
0.3404 USD |
| 2024-10-21 |
0.3375 USD |
151,746.0000 |
0.3551 USD |
0.3349 USD |
0.3553 USD |
0.3375 USD |
| 2024-10-20 |
0.3547 USD |
271,074.4000 |
0.3591 USD |
0.3443 USD |
0.3597 USD |
0.3547 USD |
| 2024-10-19 |
0.3600 USD |
274,314.5000 |
0.3358 USD |
0.3358 USD |
0.3600 USD |
0.3600 USD |
| 2024-10-18 |
0.3351 USD |
142,667.2000 |
0.3228 USD |
0.3228 USD |
0.3356 USD |
0.3351 USD |
| 2024-10-17 |
0.3234 USD |
407,191.2000 |
0.3294 USD |
0.3208 USD |
0.3350 USD |
0.3234 USD |
| 2024-10-16 |
0.3294 USD |
323,020.6000 |
0.3362 USD |
0.3272 USD |
0.3373 USD |
0.3294 USD |
| 2024-10-15 |
0.3367 USD |
1,034,851.0000 |
0.3435 USD |
0.3197 USD |
0.3435 USD |
0.3367 USD |
| 2024-10-14 |
0.3432 USD |
630,951.4000 |
0.3306 USD |
0.3231 USD |
0.3464 USD |
0.3432 USD |
| 2024-10-13 |
0.3295 USD |
246,721.8000 |
0.3406 USD |
0.3227 USD |
0.3411 USD |
0.3295 USD |
| 2024-10-12 |
0.3404 USD |
497,448.2000 |
0.3424 USD |
0.3388 USD |
0.3510 USD |
0.3404 USD |
| 2024-10-11 |
0.3428 USD |
995,077.1000 |
0.3164 USD |
0.3160 USD |
0.3449 USD |
0.3428 USD |
| 2024-10-10 |
0.3160 USD |
1,011,520.6000 |
0.3181 USD |
0.3069 USD |
0.3311 USD |
0.3160 USD |
| 2024-10-09 |
0.3179 USD |
458,656.3000 |
0.3273 USD |
0.3133 USD |
0.3308 USD |
0.3179 USD |
| 2024-10-08 |
0.3258 USD |
331,931.6000 |
0.3305 USD |
0.3227 USD |
0.3346 USD |
0.3258 USD |
| 2024-10-07 |
0.3301 USD |
387,056.1000 |
0.3432 USD |
0.3295 USD |
0.3472 USD |
0.3301 USD |
| 2024-10-06 |
0.3433 USD |
239,970.2000 |
0.3320 USD |
0.3271 USD |
0.3433 USD |
0.3433 USD |
| 2024-10-05 |
0.3323 USD |
613,325.3000 |
0.3330 USD |
0.3264 USD |
0.3444 USD |
0.3323 USD |
| 2024-10-04 |
0.3321 USD |
532,091.2000 |
0.3145 USD |
0.3121 USD |
0.3328 USD |
0.3321 USD |
| 2024-10-03 |
0.3140 USD |
641,343.7000 |
0.3115 USD |
0.3003 USD |
0.3153 USD |
0.3140 USD |
| 2024-10-02 |
0.3120 USD |
742,548.4000 |
0.3351 USD |
0.3064 USD |
0.3405 USD |
0.3120 USD |
| 2024-10-01 |
0.3377 USD |
1,081,651.0000 |
0.3682 USD |
0.3222 USD |
0.3760 USD |
0.3377 USD |
| 2024-09-30 |
0.3682 USD |
2,382,646.1000 |
0.3566 USD |
0.3566 USD |
0.4113 USD |
0.3682 USD |
| 2024-09-29 |
0.3565 USD |
1,649,550.3000 |
0.3482 USD |
0.3425 USD |
0.3813 USD |
0.3565 USD |
| 2024-09-28 |
0.3481 USD |
259,523.5000 |
0.3609 USD |
0.3423 USD |
0.3624 USD |
0.3481 USD |
| 2024-09-27 |
0.3610 USD |
316,804.1000 |
0.3484 USD |
0.3415 USD |
0.3623 USD |
0.3610 USD |