Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-05 |
0.2328 USD |
104,498.4000 |
0.2380 USD |
0.2268 USD |
0.2384 USD |
0.2328 USD |
| 2024-01-04 |
0.2384 USD |
41,676.6000 |
0.2384 USD |
0.2314 USD |
0.2391 USD |
0.2384 USD |
| 2024-01-03 |
0.2359 USD |
301,798.1000 |
0.2458 USD |
0.2198 USD |
0.2500 USD |
0.2359 USD |
| 2024-01-02 |
0.2456 USD |
112,573.1000 |
0.2429 USD |
0.2407 USD |
0.2494 USD |
0.2456 USD |
| 2024-01-01 |
0.2412 USD |
131,295.1000 |
0.2395 USD |
0.2338 USD |
0.2440 USD |
0.2412 USD |
| 2023-12-31 |
0.2390 USD |
120,361.7000 |
0.2393 USD |
0.2366 USD |
0.2456 USD |
0.2390 USD |
| 2023-12-30 |
0.2391 USD |
329,958.7000 |
0.2400 USD |
0.2363 USD |
0.2416 USD |
0.2391 USD |
| 2023-12-29 |
0.2395 USD |
300,292.0000 |
0.2451 USD |
0.2380 USD |
0.2489 USD |
0.2395 USD |
| 2023-12-28 |
0.2443 USD |
205,691.7000 |
0.2514 USD |
0.2438 USD |
0.2524 USD |
0.2443 USD |
| 2023-12-27 |
0.2501 USD |
63,177.8000 |
0.2469 USD |
0.2397 USD |
0.2511 USD |
0.2501 USD |
| 2023-12-26 |
0.2468 USD |
236,458.5000 |
0.2517 USD |
0.2405 USD |
0.2520 USD |
0.2468 USD |
| 2023-12-25 |
0.2520 USD |
46,736.2000 |
0.2469 USD |
0.2451 USD |
0.2530 USD |
0.2520 USD |
| 2023-12-24 |
0.2455 USD |
189,544.0000 |
0.2546 USD |
0.2450 USD |
0.2588 USD |
0.2455 USD |
| 2023-12-23 |
0.2554 USD |
328,883.6000 |
0.2489 USD |
0.2468 USD |
0.2567 USD |
0.2554 USD |
| 2023-12-22 |
0.2485 USD |
144,326.3000 |
0.2461 USD |
0.2430 USD |
0.2493 USD |
0.2485 USD |
| 2023-12-21 |
0.2470 USD |
104,091.3000 |
0.2454 USD |
0.2428 USD |
0.2484 USD |
0.2470 USD |
| 2023-12-20 |
0.2460 USD |
102,535.5000 |
0.2428 USD |
0.2400 USD |
0.2502 USD |
0.2460 USD |
| 2023-12-19 |
0.2430 USD |
234,361.5000 |
0.2377 USD |
0.2377 USD |
0.2507 USD |
0.2430 USD |
| 2023-12-18 |
0.2378 USD |
340,557.5000 |
0.2414 USD |
0.2269 USD |
0.2443 USD |
0.2378 USD |
| 2023-12-17 |
0.2434 USD |
254,651.0000 |
0.2414 USD |
0.2355 USD |
0.2636 USD |
0.2434 USD |
| 2023-12-16 |
0.2392 USD |
62,756.3000 |
0.2390 USD |
0.2370 USD |
0.2418 USD |
0.2392 USD |
| 2023-12-15 |
0.2394 USD |
83,053.7000 |
0.2475 USD |
0.2394 USD |
0.2480 USD |
0.2394 USD |
| 2023-12-14 |
0.2476 USD |
193,939.0000 |
0.2435 USD |
0.2386 USD |
0.2546 USD |
0.2476 USD |
| 2023-12-13 |
0.2426 USD |
81,032.5000 |
0.2393 USD |
0.2330 USD |
0.2436 USD |
0.2426 USD |
| 2023-12-12 |
0.2389 USD |
59,061.4000 |
0.2421 USD |
0.2356 USD |
0.2431 USD |
0.2389 USD |
| 2023-12-11 |
0.2415 USD |
280,575.6000 |
0.2580 USD |
0.2234 USD |
0.2585 USD |
0.2415 USD |
| 2023-12-10 |
0.2589 USD |
224,641.2000 |
0.2556 USD |
0.2477 USD |
0.2614 USD |
0.2589 USD |
| 2023-12-09 |
0.2578 USD |
122,701.4000 |
0.2535 USD |
0.2522 USD |
0.2581 USD |
0.2578 USD |
| 2023-12-08 |
0.2521 USD |
57,112.6000 |
0.2465 USD |
0.2457 USD |
0.2534 USD |
0.2521 USD |
| 2023-12-07 |
0.2469 USD |
115,622.1000 |
0.2455 USD |
0.2378 USD |
0.2486 USD |
0.2469 USD |
| 2023-12-06 |
0.2486 USD |
173,325.9000 |
0.2507 USD |
0.2416 USD |
0.2563 USD |
0.2486 USD |
| 2023-12-05 |
0.2511 USD |
573,913.6000 |
0.2444 USD |
0.2421 USD |
0.2733 USD |
0.2511 USD |
| 2023-12-04 |
0.2429 USD |
149,406.8000 |
0.2438 USD |
0.2393 USD |
0.2515 USD |
0.2429 USD |
| 2023-12-03 |
0.2439 USD |
103,940.7000 |
0.2447 USD |
0.2393 USD |
0.2454 USD |
0.2439 USD |
| 2023-12-02 |
0.2454 USD |
84,881.9000 |
0.2425 USD |
0.2410 USD |
0.2464 USD |
0.2454 USD |