Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.4844 USD |
180,251.3000 |
0.4837 USD |
0.4762 USD |
0.4956 USD |
0.4844 USD |
| 2024-06-02 |
0.4860 USD |
136,426.4000 |
0.4982 USD |
0.4845 USD |
0.5014 USD |
0.4860 USD |
| 2024-06-01 |
0.4988 USD |
54,819.5000 |
0.5025 USD |
0.4947 USD |
0.5040 USD |
0.4988 USD |
| 2024-05-31 |
0.5072 USD |
320,624.2000 |
0.5060 USD |
0.4947 USD |
0.5113 USD |
0.5072 USD |
| 2024-05-30 |
0.5072 USD |
376,752.7000 |
0.5255 USD |
0.4993 USD |
0.5308 USD |
0.5072 USD |
| 2024-05-29 |
0.5168 USD |
435,543.6000 |
0.5221 USD |
0.5137 USD |
0.5359 USD |
0.5168 USD |
| 2024-05-28 |
0.5190 USD |
213,555.2000 |
0.5238 USD |
0.5041 USD |
0.5240 USD |
0.5190 USD |
| 2024-05-27 |
0.5266 USD |
304,143.4000 |
0.5199 USD |
0.5126 USD |
0.5375 USD |
0.5266 USD |
| 2024-05-26 |
0.5242 USD |
379,142.7000 |
0.5234 USD |
0.5128 USD |
0.5273 USD |
0.5242 USD |
| 2024-05-25 |
0.5245 USD |
80,891.2000 |
0.5211 USD |
0.5208 USD |
0.5310 USD |
0.5245 USD |
| 2024-05-24 |
0.5223 USD |
261,972.1000 |
0.5208 USD |
0.5062 USD |
0.5278 USD |
0.5223 USD |
| 2024-05-23 |
0.5217 USD |
977,677.2000 |
0.5505 USD |
0.5001 USD |
0.5526 USD |
0.5217 USD |
| 2024-05-22 |
0.5540 USD |
292,467.5000 |
0.5632 USD |
0.5353 USD |
0.5632 USD |
0.5540 USD |
| 2024-05-21 |
0.5643 USD |
575,656.6000 |
0.5610 USD |
0.5494 USD |
0.5837 USD |
0.5643 USD |
| 2024-05-20 |
0.5515 USD |
934,898.9000 |
0.5087 USD |
0.5087 USD |
0.5561 USD |
0.5515 USD |
| 2024-05-19 |
0.5085 USD |
256,569.6000 |
0.5359 USD |
0.5025 USD |
0.5359 USD |
0.5085 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 |