Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.3485 USD |
522,868.5000 |
0.3471 USD |
0.3337 USD |
0.3493 USD |
0.3485 USD |
| 2024-09-25 |
0.3474 USD |
1,172,015.0000 |
0.3265 USD |
0.3216 USD |
0.3586 USD |
0.3474 USD |
| 2024-09-24 |
0.3264 USD |
469,277.3000 |
0.3238 USD |
0.3149 USD |
0.3286 USD |
0.3264 USD |
| 2024-09-23 |
0.3240 USD |
1,065,308.6000 |
0.3181 USD |
0.3115 USD |
0.3307 USD |
0.3240 USD |
| 2024-09-22 |
0.3179 USD |
982,995.5000 |
0.3427 USD |
0.3114 USD |
0.3434 USD |
0.3179 USD |
| 2024-09-21 |
0.3448 USD |
1,951,438.9000 |
0.3137 USD |
0.3137 USD |
0.3776 USD |
0.3448 USD |
| 2024-09-20 |
0.3136 USD |
866,909.8000 |
0.2996 USD |
0.2955 USD |
0.3214 USD |
0.3136 USD |
| 2024-09-19 |
0.2996 USD |
370,399.2000 |
0.2799 USD |
0.2785 USD |
0.2998 USD |
0.2996 USD |
| 2024-09-18 |
0.2798 USD |
467,682.4000 |
0.2722 USD |
0.2637 USD |
0.2809 USD |
0.2798 USD |
| 2024-09-17 |
0.2721 USD |
474,607.4000 |
0.2679 USD |
0.2670 USD |
0.2785 USD |
0.2721 USD |
| 2024-09-16 |
0.2681 USD |
305,735.1000 |
0.2691 USD |
0.2653 USD |
0.2764 USD |
0.2681 USD |
| 2024-09-15 |
0.2693 USD |
157,818.7000 |
0.2814 USD |
0.2671 USD |
0.2832 USD |
0.2693 USD |
| 2024-09-14 |
0.2813 USD |
146,914.0000 |
0.2841 USD |
0.2781 USD |
0.2869 USD |
0.2813 USD |
| 2024-09-13 |
0.2840 USD |
94,925.9000 |
0.2786 USD |
0.2739 USD |
0.2860 USD |
0.2840 USD |
| 2024-09-12 |
0.2783 USD |
200,419.2000 |
0.2704 USD |
0.2694 USD |
0.2803 USD |
0.2783 USD |
| 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 |