Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-23 |
0.3363 USD |
174,549.5000 |
0.3434 USD |
0.3264 USD |
0.3457 USD |
0.3363 USD |
| 2024-07-22 |
0.3456 USD |
243,322.4000 |
0.3603 USD |
0.3433 USD |
0.3681 USD |
0.3456 USD |
| 2024-07-21 |
0.3598 USD |
476,687.1000 |
0.3555 USD |
0.3384 USD |
0.3776 USD |
0.3598 USD |
| 2024-07-20 |
0.3536 USD |
244,761.6000 |
0.3521 USD |
0.3456 USD |
0.3574 USD |
0.3536 USD |
| 2024-07-19 |
0.3510 USD |
245,996.0000 |
0.3418 USD |
0.3346 USD |
0.3643 USD |
0.3510 USD |
| 2024-07-18 |
0.3397 USD |
339,149.2000 |
0.3443 USD |
0.3300 USD |
0.3542 USD |
0.3397 USD |
| 2024-07-17 |
0.3469 USD |
338,358.0000 |
0.3557 USD |
0.3419 USD |
0.3582 USD |
0.3469 USD |
| 2024-07-16 |
0.3534 USD |
635,370.6000 |
0.3411 USD |
0.3393 USD |
0.3666 USD |
0.3534 USD |
| 2024-07-15 |
0.3365 USD |
675,705.7000 |
0.3199 USD |
0.3199 USD |
0.3366 USD |
0.3365 USD |
| 2024-07-14 |
0.3187 USD |
92,107.6000 |
0.3171 USD |
0.3124 USD |
0.3197 USD |
0.3187 USD |
| 2024-07-13 |
0.3154 USD |
74,783.6000 |
0.3117 USD |
0.3101 USD |
0.3177 USD |
0.3154 USD |
| 2024-07-12 |
0.3120 USD |
196,800.9000 |
0.3104 USD |
0.3041 USD |
0.3204 USD |
0.3120 USD |
| 2024-07-11 |
0.3069 USD |
303,283.2000 |
0.3201 USD |
0.3054 USD |
0.3233 USD |
0.3069 USD |
| 2024-07-10 |
0.3184 USD |
112,639.1000 |
0.3150 USD |
0.3110 USD |
0.3244 USD |
0.3184 USD |
| 2024-07-09 |
0.3160 USD |
510,408.3000 |
0.3162 USD |
0.3086 USD |
0.3311 USD |
0.3160 USD |
| 2024-07-08 |
0.3089 USD |
2,365,209.0000 |
0.2973 USD |
0.2950 USD |
0.3411 USD |
0.3089 USD |
| 2024-07-07 |
0.2960 USD |
2,108,688.6000 |
0.2927 USD |
0.2927 USD |
0.3522 USD |
0.2960 USD |
| 2024-07-06 |
0.2949 USD |
455,141.9000 |
0.2664 USD |
0.2649 USD |
0.3013 USD |
0.2949 USD |
| 2024-07-05 |
0.2682 USD |
1,121,149.6000 |
0.2811 USD |
0.2388 USD |
0.2821 USD |
0.2682 USD |
| 2024-07-04 |
0.2933 USD |
624,919.0000 |
0.3247 USD |
0.2888 USD |
0.3248 USD |
0.2933 USD |
| 2024-07-03 |
0.3235 USD |
502,085.9000 |
0.3464 USD |
0.3223 USD |
0.3465 USD |
0.3235 USD |
| 2024-07-02 |
0.3457 USD |
102,272.2000 |
0.3468 USD |
0.3399 USD |
0.3526 USD |
0.3457 USD |
| 2024-07-01 |
0.3497 USD |
99,926.2000 |
0.3530 USD |
0.3476 USD |
0.3600 USD |
0.3497 USD |
| 2024-06-30 |
0.3500 USD |
241,533.6000 |
0.3402 USD |
0.3300 USD |
0.3526 USD |
0.3500 USD |
| 2024-06-29 |
0.3339 USD |
84,276.0000 |
0.3511 USD |
0.3339 USD |
0.3561 USD |
0.3339 USD |
| 2024-06-28 |
0.3512 USD |
80,812.4000 |
0.3629 USD |
0.3493 USD |
0.3646 USD |
0.3512 USD |
| 2024-06-27 |
0.3615 USD |
154,075.9000 |
0.3585 USD |
0.3451 USD |
0.3651 USD |
0.3615 USD |
| 2024-06-26 |
0.3554 USD |
162,216.1000 |
0.3761 USD |
0.3542 USD |
0.3780 USD |
0.3554 USD |
| 2024-06-25 |
0.3735 USD |
253,286.2000 |
0.3610 USD |
0.3597 USD |
0.3784 USD |
0.3735 USD |
| 2024-06-24 |
0.3556 USD |
459,169.2000 |
0.3586 USD |
0.3393 USD |
0.3613 USD |
0.3556 USD |
| 2024-06-23 |
0.3594 USD |
61,739.8000 |
0.3783 USD |
0.3579 USD |
0.3819 USD |
0.3594 USD |
| 2024-06-22 |
0.3821 USD |
179,414.7000 |
0.3632 USD |
0.3599 USD |
0.3875 USD |
0.3821 USD |
| 2024-06-21 |
0.3677 USD |
293,992.0000 |
0.3690 USD |
0.3584 USD |
0.3783 USD |
0.3677 USD |
| 2024-06-20 |
0.3667 USD |
428,145.1000 |
0.3719 USD |
0.3638 USD |
0.3914 USD |
0.3667 USD |
| 2024-06-19 |
0.3709 USD |
174,850.2000 |
0.3778 USD |
0.3565 USD |
0.3797 USD |
0.3709 USD |