Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.2631 USD |
181,936.2000 |
0.2699 USD |
0.2605 USD |
0.2768 USD |
0.2631 USD |
| 2022-09-26 |
0.2691 USD |
189,616.1000 |
0.2698 USD |
0.2570 USD |
0.2761 USD |
0.2691 USD |
| 2022-09-25 |
0.2696 USD |
77,784.3000 |
0.2758 USD |
0.2678 USD |
0.2761 USD |
0.2696 USD |
| 2022-09-24 |
0.2750 USD |
300,678.3000 |
0.2764 USD |
0.2729 USD |
0.2843 USD |
0.2750 USD |
| 2022-09-23 |
0.2779 USD |
180,480.2000 |
0.2796 USD |
0.2684 USD |
0.2885 USD |
0.2779 USD |
| 2022-09-22 |
0.2799 USD |
170,937.1000 |
0.2715 USD |
0.2690 USD |
0.2813 USD |
0.2799 USD |
| 2022-09-21 |
0.2726 USD |
709,110.6000 |
0.2804 USD |
0.2638 USD |
0.3040 USD |
0.2726 USD |
| 2022-09-20 |
0.2767 USD |
208,584.5000 |
0.2914 USD |
0.2745 USD |
0.2914 USD |
0.2767 USD |
| 2022-09-19 |
0.2883 USD |
599,227.8000 |
0.2801 USD |
0.2687 USD |
0.3061 USD |
0.2883 USD |
| 2022-09-18 |
0.2741 USD |
440,986.4000 |
0.3033 USD |
0.2690 USD |
0.3078 USD |
0.2741 USD |
| 2022-09-17 |
0.3025 USD |
208,478.2000 |
0.3054 USD |
0.2968 USD |
0.3133 USD |
0.3025 USD |
| 2022-09-16 |
0.3036 USD |
1,060,056.9000 |
0.3317 USD |
0.2900 USD |
0.3693 USD |
0.3036 USD |
| 2022-09-15 |
0.3409 USD |
1,708,982.6000 |
0.3096 USD |
0.2920 USD |
0.3987 USD |
0.3409 USD |
| 2022-09-14 |
0.3125 USD |
506,961.1000 |
0.3437 USD |
0.3037 USD |
0.3473 USD |
0.3125 USD |
| 2022-09-13 |
0.3461 USD |
1,587,396.9000 |
0.4099 USD |
0.3294 USD |
0.4154 USD |
0.3461 USD |
| 2022-09-12 |
0.4015 USD |
6,243,366.1000 |
0.3309 USD |
0.3147 USD |
0.5375 USD |
0.4015 USD |
| 2022-09-11 |
0.3197 USD |
2,132,504.8000 |
0.2812 USD |
0.2753 USD |
0.4058 USD |
0.3197 USD |
| 2022-09-10 |
0.2814 USD |
598,502.5000 |
0.2762 USD |
0.2710 USD |
0.3056 USD |
0.2814 USD |
| 2022-09-09 |
0.2761 USD |
1,992,959.5000 |
0.2972 USD |
0.2620 USD |
0.3292 USD |
0.2761 USD |
| 2022-09-08 |
0.2978 USD |
5,008,409.1000 |
0.2301 USD |
0.2287 USD |
0.4326 USD |
0.2978 USD |
| 2022-09-07 |
0.2307 USD |
308,860.1000 |
0.2231 USD |
0.2180 USD |
0.2317 USD |
0.2307 USD |
| 2022-09-06 |
0.2245 USD |
269,112.9000 |
0.2356 USD |
0.2227 USD |
0.2380 USD |
0.2245 USD |
| 2022-09-05 |
0.2358 USD |
170,307.2000 |
0.2390 USD |
0.2319 USD |
0.2400 USD |
0.2358 USD |
| 2022-09-04 |
0.2393 USD |
212,527.8000 |
0.2388 USD |
0.2338 USD |
0.2400 USD |
0.2393 USD |
| 2022-09-03 |
0.2389 USD |
145,439.5000 |
0.2412 USD |
0.2370 USD |
0.2419 USD |
0.2389 USD |
| 2022-09-02 |
0.2405 USD |
458,043.6000 |
0.2422 USD |
0.2386 USD |
0.2501 USD |
0.2405 USD |
| 2022-09-01 |
0.2423 USD |
279,193.3000 |
0.2448 USD |
0.2360 USD |
0.2465 USD |
0.2423 USD |
| 2022-08-31 |
0.2463 USD |
273,639.3000 |
0.2428 USD |
0.2428 USD |
0.2480 USD |
0.2463 USD |
| 2022-08-30 |
0.2441 USD |
398,356.4000 |
0.2466 USD |
0.2397 USD |
0.2504 USD |
0.2441 USD |
| 2022-08-29 |
0.2482 USD |
371,845.9000 |
0.2363 USD |
0.2337 USD |
0.2540 USD |
0.2482 USD |
| 2022-08-28 |
0.2429 USD |
202,799.3000 |
0.2417 USD |
0.2398 USD |
0.2554 USD |
0.2429 USD |
| 2022-08-27 |
0.2405 USD |
310,299.8000 |
0.2432 USD |
0.2355 USD |
0.2457 USD |
0.2405 USD |
| 2022-08-26 |
0.2462 USD |
259,804.8000 |
0.2612 USD |
0.2442 USD |
0.2626 USD |
0.2462 USD |
| 2022-08-25 |
0.2611 USD |
309,210.4000 |
0.2552 USD |
0.2550 USD |
0.2671 USD |
0.2611 USD |
| 2022-08-24 |
0.2558 USD |
229,301.9000 |
0.2563 USD |
0.2507 USD |
0.2616 USD |
0.2558 USD |
| 2022-08-23 |
0.2571 USD |
258,472.9000 |
0.2543 USD |
0.2472 USD |
0.2602 USD |
0.2571 USD |
| 2022-08-22 |
0.2526 USD |
195,206.0000 |
0.2611 USD |
0.2467 USD |
0.2611 USD |
0.2526 USD |
| 2022-08-21 |
0.2632 USD |
352,992.3000 |
0.2543 USD |
0.2527 USD |
0.2680 USD |
0.2632 USD |
| 2022-08-20 |
0.2541 USD |
331,934.2000 |
0.2517 USD |
0.2514 USD |
0.2622 USD |
0.2541 USD |
| 2022-08-19 |
0.2538 USD |
494,364.2000 |
0.2883 USD |
0.2531 USD |
0.2888 USD |
0.2538 USD |
| 2022-08-18 |
0.2933 USD |
384,867.8000 |
0.2913 USD |
0.2849 USD |
0.3048 USD |
0.2933 USD |
| 2022-08-17 |
0.2882 USD |
332,118.0000 |
0.3054 USD |
0.2837 USD |
0.3131 USD |
0.2882 USD |
| 2022-08-16 |
0.2969 USD |
804,985.7000 |
0.2851 USD |
0.2809 USD |
0.3115 USD |
0.2969 USD |
| 2022-08-15 |
0.2826 USD |
468,604.3000 |
0.2864 USD |
0.2808 USD |
0.3167 USD |
0.2826 USD |
| 2022-08-14 |
0.2864 USD |
557,195.7000 |
0.2886 USD |
0.2842 USD |
0.3150 USD |
0.2864 USD |
| 2022-08-13 |
0.2886 USD |
287,406.3000 |
0.2956 USD |
0.2870 USD |
0.2964 USD |
0.2886 USD |
| 2022-08-12 |
0.2972 USD |
646,322.8000 |
0.3015 USD |
0.2891 USD |
0.3015 USD |
0.2972 USD |
| 2022-08-11 |
0.3045 USD |
4,494,750.1000 |
0.2838 USD |
0.2804 USD |
0.3956 USD |
0.3045 USD |
| 2022-08-10 |
0.2706 USD |
132,894.9000 |
0.2595 USD |
0.2552 USD |
0.2706 USD |
0.2706 USD |
| 2022-08-09 |
0.2609 USD |
154,483.5000 |
0.2729 USD |
0.2556 USD |
0.2730 USD |
0.2609 USD |