Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.2727 USD |
186,819.6000 |
0.2702 USD |
0.2683 USD |
0.2784 USD |
0.2727 USD |
| 2022-08-07 |
0.2699 USD |
41,805.6000 |
0.2711 USD |
0.2678 USD |
0.2741 USD |
0.2699 USD |
| 2022-08-06 |
0.2709 USD |
118,030.2000 |
0.2713 USD |
0.2694 USD |
0.2742 USD |
0.2709 USD |
| 2022-08-05 |
0.2678 USD |
182,846.2000 |
0.2610 USD |
0.2600 USD |
0.2681 USD |
0.2678 USD |
| 2022-08-04 |
0.2606 USD |
117,796.0000 |
0.2600 USD |
0.2582 USD |
0.2645 USD |
0.2606 USD |
| 2022-08-03 |
0.2595 USD |
114,174.6000 |
0.2618 USD |
0.2549 USD |
0.2650 USD |
0.2595 USD |
| 2022-08-02 |
0.2626 USD |
200,117.7000 |
0.2773 USD |
0.2560 USD |
0.2806 USD |
0.2626 USD |
| 2022-08-01 |
0.2763 USD |
352,315.1000 |
0.2648 USD |
0.2633 USD |
0.2769 USD |
0.2763 USD |
| 2022-07-31 |
0.2589 USD |
272,201.3000 |
0.2559 USD |
0.2529 USD |
0.2758 USD |
0.2589 USD |
| 2022-07-30 |
0.2571 USD |
314,946.6000 |
0.2517 USD |
0.2517 USD |
0.2623 USD |
0.2571 USD |
| 2022-07-29 |
0.2525 USD |
374,648.8000 |
0.2546 USD |
0.2457 USD |
0.2566 USD |
0.2525 USD |
| 2022-07-28 |
0.2545 USD |
363,248.0000 |
0.2485 USD |
0.2426 USD |
0.2567 USD |
0.2545 USD |
| 2022-07-27 |
0.2462 USD |
973,330.2000 |
0.2369 USD |
0.2345 USD |
0.2469 USD |
0.2462 USD |
| 2022-07-26 |
0.2359 USD |
368,732.0000 |
0.2320 USD |
0.2269 USD |
0.2443 USD |
0.2359 USD |
| 2022-07-25 |
0.2382 USD |
258,555.9000 |
0.2536 USD |
0.2349 USD |
0.2536 USD |
0.2382 USD |
| 2022-07-24 |
0.2536 USD |
264,590.8000 |
0.2544 USD |
0.2500 USD |
0.2570 USD |
0.2536 USD |
| 2022-07-23 |
0.2544 USD |
186,371.7000 |
0.2546 USD |
0.2473 USD |
0.2564 USD |
0.2544 USD |
| 2022-07-22 |
0.2551 USD |
273,314.4000 |
0.2512 USD |
0.2452 USD |
0.2555 USD |
0.2551 USD |
| 2022-07-21 |
0.2528 USD |
258,350.1000 |
0.2463 USD |
0.2409 USD |
0.2553 USD |
0.2528 USD |
| 2022-07-20 |
0.2464 USD |
860,923.5000 |
0.2559 USD |
0.2457 USD |
0.2667 USD |
0.2464 USD |
| 2022-07-19 |
0.2577 USD |
397,833.1000 |
0.2528 USD |
0.2433 USD |
0.2584 USD |
0.2577 USD |
| 2022-07-18 |
0.2500 USD |
407,547.9000 |
0.2370 USD |
0.2364 USD |
0.2523 USD |
0.2500 USD |
| 2022-07-17 |
0.2392 USD |
249,407.3000 |
0.2418 USD |
0.2353 USD |
0.2498 USD |
0.2392 USD |
| 2022-07-16 |
0.2416 USD |
120,555.4000 |
0.2374 USD |
0.2342 USD |
0.2432 USD |
0.2416 USD |
| 2022-07-15 |
0.2386 USD |
330,173.9000 |
0.2357 USD |
0.2318 USD |
0.2439 USD |
0.2386 USD |
| 2022-07-14 |
0.2350 USD |
427,605.8000 |
0.2356 USD |
0.2233 USD |
0.2384 USD |
0.2350 USD |
| 2022-07-13 |
0.2320 USD |
150,633.0000 |
0.2295 USD |
0.2184 USD |
0.2339 USD |
0.2320 USD |
| 2022-07-12 |
0.2328 USD |
191,215.7000 |
0.2367 USD |
0.2295 USD |
0.2488 USD |
0.2328 USD |
| 2022-07-11 |
0.2355 USD |
225,951.4000 |
0.2541 USD |
0.2355 USD |
0.2581 USD |
0.2355 USD |
| 2022-07-10 |
0.2492 USD |
191,971.5000 |
0.2528 USD |
0.2445 USD |
0.2574 USD |
0.2492 USD |
| 2022-07-09 |
0.2527 USD |
200,670.5000 |
0.2499 USD |
0.2436 USD |
0.2567 USD |
0.2527 USD |
| 2022-07-08 |
0.2497 USD |
236,751.6000 |
0.2487 USD |
0.2433 USD |
0.2574 USD |
0.2497 USD |
| 2022-07-07 |
0.2463 USD |
229,745.1000 |
0.2411 USD |
0.2370 USD |
0.2473 USD |
0.2463 USD |
| 2022-07-06 |
0.2430 USD |
195,443.4000 |
0.2398 USD |
0.2336 USD |
0.2436 USD |
0.2430 USD |
| 2022-07-05 |
0.2427 USD |
258,105.0000 |
0.2389 USD |
0.2323 USD |
0.2484 USD |
0.2427 USD |
| 2022-07-04 |
0.2418 USD |
695,908.6000 |
0.2392 USD |
0.2247 USD |
0.2476 USD |
0.2418 USD |
| 2022-07-03 |
0.2308 USD |
161,510.6000 |
0.2243 USD |
0.2167 USD |
0.2362 USD |
0.2308 USD |
| 2022-07-02 |
0.2257 USD |
66,671.0000 |
0.2281 USD |
0.2197 USD |
0.2283 USD |
0.2257 USD |
| 2022-07-01 |
0.2310 USD |
150,720.8000 |
0.2389 USD |
0.2208 USD |
0.2513 USD |
0.2310 USD |
| 2022-06-30 |
0.2208 USD |
422,784.4000 |
0.2318 USD |
0.2082 USD |
0.2488 USD |
0.2208 USD |
| 2022-06-29 |
0.2326 USD |
163,897.0000 |
0.2398 USD |
0.2264 USD |
0.2422 USD |
0.2326 USD |
| 2022-06-28 |
0.2437 USD |
238,657.5000 |
0.2448 USD |
0.2416 USD |
0.2609 USD |
0.2437 USD |
| 2022-06-27 |
0.2455 USD |
398,261.9000 |
0.2404 USD |
0.2380 USD |
0.2627 USD |
0.2455 USD |
| 2022-06-26 |
0.2415 USD |
154,958.8000 |
0.2503 USD |
0.2415 USD |
0.2503 USD |
0.2415 USD |
| 2022-06-25 |
0.2514 USD |
137,732.6000 |
0.2514 USD |
0.2416 USD |
0.2534 USD |
0.2514 USD |
| 2022-06-24 |
0.2537 USD |
403,362.2000 |
0.2459 USD |
0.2402 USD |
0.2594 USD |
0.2537 USD |
| 2022-06-23 |
0.2463 USD |
90,860.6000 |
0.2277 USD |
0.2267 USD |
0.2464 USD |
0.2463 USD |
| 2022-06-22 |
0.2265 USD |
328,446.0000 |
0.2360 USD |
0.2242 USD |
0.2362 USD |
0.2265 USD |
| 2022-06-21 |
0.2397 USD |
737,840.9000 |
0.2292 USD |
0.2292 USD |
0.2535 USD |
0.2397 USD |
| 2022-06-20 |
0.2225 USD |
222,976.9000 |
0.2178 USD |
0.2084 USD |
0.2256 USD |
0.2225 USD |