Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
0.3500 USD |
2,219,368.5000 |
0.3355 USD |
0.3150 USD |
0.3520 USD |
0.3500 USD |
| 2024-02-23 |
0.3386 USD |
1,490,929.4000 |
0.3663 USD |
0.3300 USD |
0.3743 USD |
0.3386 USD |
| 2024-02-22 |
0.3655 USD |
3,059,617.0000 |
0.3741 USD |
0.3518 USD |
0.4095 USD |
0.3655 USD |
| 2024-02-21 |
0.3693 USD |
6,816,944.2000 |
0.3597 USD |
0.3209 USD |
0.4326 USD |
0.3693 USD |
| 2024-02-20 |
0.3541 USD |
7,786,924.9000 |
0.2473 USD |
0.2361 USD |
0.3845 USD |
0.3541 USD |
| 2024-02-19 |
0.2438 USD |
749,460.8000 |
0.2422 USD |
0.2303 USD |
0.2451 USD |
0.2438 USD |
| 2024-02-18 |
0.2429 USD |
2,754,074.4000 |
0.2317 USD |
0.2313 USD |
0.2757 USD |
0.2429 USD |
| 2024-02-17 |
0.2314 USD |
546,429.2000 |
0.2244 USD |
0.2213 USD |
0.2523 USD |
0.2314 USD |
| 2024-02-16 |
0.2237 USD |
155,288.3000 |
0.2219 USD |
0.2201 USD |
0.2258 USD |
0.2237 USD |
| 2024-02-15 |
0.2207 USD |
60,408.3000 |
0.2193 USD |
0.2180 USD |
0.2228 USD |
0.2207 USD |
| 2024-02-14 |
0.2193 USD |
36,420.6000 |
0.2151 USD |
0.2122 USD |
0.2206 USD |
0.2193 USD |
| 2024-02-13 |
0.2149 USD |
152,901.6000 |
0.2194 USD |
0.2100 USD |
0.2200 USD |
0.2149 USD |
| 2024-02-12 |
0.2191 USD |
63,637.2000 |
0.2161 USD |
0.2120 USD |
0.2215 USD |
0.2191 USD |
| 2024-02-11 |
0.2167 USD |
268,852.4000 |
0.2152 USD |
0.2121 USD |
0.2329 USD |
0.2167 USD |
| 2024-02-10 |
0.2130 USD |
96,243.6000 |
0.2134 USD |
0.2120 USD |
0.2166 USD |
0.2130 USD |
| 2024-02-09 |
0.2142 USD |
49,407.9000 |
0.2076 USD |
0.2066 USD |
0.2145 USD |
0.2142 USD |
| 2024-02-08 |
0.2071 USD |
11,942.5000 |
0.2064 USD |
0.2051 USD |
0.2082 USD |
0.2071 USD |
| 2024-02-07 |
0.2057 USD |
12,832.2000 |
0.2036 USD |
0.2020 USD |
0.2071 USD |
0.2057 USD |
| 2024-02-06 |
0.2042 USD |
42,899.6000 |
0.2007 USD |
0.2007 USD |
0.2057 USD |
0.2042 USD |
| 2024-02-05 |
0.2012 USD |
31,658.8000 |
0.2043 USD |
0.1995 USD |
0.2043 USD |
0.2012 USD |
| 2024-02-04 |
0.2029 USD |
44,294.0000 |
0.2043 USD |
0.2026 USD |
0.2097 USD |
0.2029 USD |
| 2024-02-03 |
0.2050 USD |
132,181.6000 |
0.2074 USD |
0.2029 USD |
0.2079 USD |
0.2050 USD |
| 2024-02-02 |
0.2069 USD |
31,609.8000 |
0.2066 USD |
0.2052 USD |
0.2074 USD |
0.2069 USD |
| 2024-02-01 |
0.2052 USD |
36,903.7000 |
0.2040 USD |
0.2016 USD |
0.2065 USD |
0.2052 USD |
| 2024-01-31 |
0.2055 USD |
60,304.2000 |
0.2130 USD |
0.2047 USD |
0.2143 USD |
0.2055 USD |
| 2024-01-30 |
0.2145 USD |
78,472.0000 |
0.2155 USD |
0.2128 USD |
0.2163 USD |
0.2145 USD |
| 2024-01-29 |
0.2155 USD |
80,008.5000 |
0.2126 USD |
0.2100 USD |
0.2172 USD |
0.2155 USD |
| 2024-01-28 |
0.2128 USD |
25,543.7000 |
0.2173 USD |
0.2111 USD |
0.2173 USD |
0.2128 USD |
| 2024-01-27 |
0.2166 USD |
149,693.0000 |
0.2109 USD |
0.2101 USD |
0.2291 USD |
0.2166 USD |
| 2024-01-26 |
0.2118 USD |
108,068.5000 |
0.2048 USD |
0.2047 USD |
0.2128 USD |
0.2118 USD |
| 2024-01-25 |
0.2046 USD |
53,140.5000 |
0.2063 USD |
0.2026 USD |
0.2074 USD |
0.2046 USD |
| 2024-01-24 |
0.2027 USD |
25,416.5000 |
0.2012 USD |
0.1997 USD |
0.2062 USD |
0.2027 USD |
| 2024-01-23 |
0.1980 USD |
185,688.5000 |
0.2096 USD |
0.1960 USD |
0.2119 USD |
0.1980 USD |
| 2024-01-22 |
0.2095 USD |
69,062.1000 |
0.2243 USD |
0.2084 USD |
0.2243 USD |
0.2095 USD |
| 2024-01-21 |
0.2235 USD |
272,899.0000 |
0.2171 USD |
0.2164 USD |
0.2392 USD |
0.2235 USD |
| 2024-01-20 |
0.2181 USD |
7,858.1000 |
0.2165 USD |
0.2145 USD |
0.2183 USD |
0.2181 USD |
| 2024-01-19 |
0.2149 USD |
55,725.8000 |
0.2143 USD |
0.2098 USD |
0.2173 USD |
0.2149 USD |
| 2024-01-18 |
0.2141 USD |
103,529.2000 |
0.2261 USD |
0.2124 USD |
0.2288 USD |
0.2141 USD |
| 2024-01-17 |
0.2260 USD |
64,733.6000 |
0.2280 USD |
0.2239 USD |
0.2288 USD |
0.2260 USD |
| 2024-01-16 |
0.2280 USD |
43,775.6000 |
0.2246 USD |
0.2223 USD |
0.2287 USD |
0.2280 USD |
| 2024-01-15 |
0.2251 USD |
256,865.6000 |
0.2174 USD |
0.2172 USD |
0.2500 USD |
0.2251 USD |
| 2024-01-14 |
0.2183 USD |
132,949.3000 |
0.2259 USD |
0.2183 USD |
0.2269 USD |
0.2183 USD |
| 2024-01-13 |
0.2248 USD |
87,845.9000 |
0.2252 USD |
0.2178 USD |
0.2281 USD |
0.2248 USD |
| 2024-01-12 |
0.2189 USD |
86,286.8000 |
0.2292 USD |
0.2177 USD |
0.2329 USD |
0.2189 USD |
| 2024-01-11 |
0.2278 USD |
393,063.8000 |
0.2264 USD |
0.2035 USD |
0.2344 USD |
0.2278 USD |
| 2024-01-10 |
0.2304 USD |
61,477.9000 |
0.2159 USD |
0.2116 USD |
0.2304 USD |
0.2304 USD |
| 2024-01-09 |
0.2169 USD |
106,816.6000 |
0.2270 USD |
0.2150 USD |
0.2270 USD |
0.2169 USD |
| 2024-01-08 |
0.2261 USD |
107,872.3000 |
0.2253 USD |
0.2069 USD |
0.2276 USD |
0.2261 USD |
| 2024-01-07 |
0.2220 USD |
39,605.9000 |
0.2376 USD |
0.2215 USD |
0.2429 USD |
0.2220 USD |
| 2024-01-06 |
0.2403 USD |
875,736.3000 |
0.2324 USD |
0.2290 USD |
0.2671 USD |
0.2403 USD |