Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
0.2417 USD |
20,612.2000 |
0.2397 USD |
0.2391 USD |
0.2425 USD |
0.2417 USD |
| 2023-11-30 |
0.2409 USD |
66,204.0000 |
0.2448 USD |
0.2373 USD |
0.2448 USD |
0.2409 USD |
| 2023-11-29 |
0.2423 USD |
157,816.7000 |
0.2413 USD |
0.2370 USD |
0.2535 USD |
0.2423 USD |
| 2023-11-28 |
0.2415 USD |
124,670.9000 |
0.2329 USD |
0.2284 USD |
0.2468 USD |
0.2415 USD |
| 2023-11-27 |
0.2327 USD |
55,659.0000 |
0.2436 USD |
0.2311 USD |
0.2436 USD |
0.2327 USD |
| 2023-11-26 |
0.2450 USD |
149,219.0000 |
0.2424 USD |
0.2419 USD |
0.2502 USD |
0.2450 USD |
| 2023-11-25 |
0.2439 USD |
85,924.2000 |
0.2423 USD |
0.2381 USD |
0.2466 USD |
0.2439 USD |
| 2023-11-24 |
0.2417 USD |
212,931.0000 |
0.2384 USD |
0.2368 USD |
0.2519 USD |
0.2417 USD |
| 2023-11-23 |
0.2375 USD |
205,750.0000 |
0.2382 USD |
0.2322 USD |
0.2389 USD |
0.2375 USD |
| 2023-11-22 |
0.2392 USD |
129,926.3000 |
0.2256 USD |
0.2234 USD |
0.2435 USD |
0.2392 USD |
| 2023-11-21 |
0.2250 USD |
310,172.5000 |
0.2559 USD |
0.2250 USD |
0.2588 USD |
0.2250 USD |
| 2023-11-20 |
0.2544 USD |
182,412.7000 |
0.2613 USD |
0.2536 USD |
0.2651 USD |
0.2544 USD |
| 2023-11-19 |
0.2579 USD |
414,114.2000 |
0.2689 USD |
0.2527 USD |
0.2722 USD |
0.2579 USD |
| 2023-11-18 |
0.2736 USD |
1,087,410.3000 |
0.3248 USD |
0.2548 USD |
0.3729 USD |
0.2736 USD |
| 2023-11-17 |
0.3127 USD |
600,113.3000 |
0.2867 USD |
0.2863 USD |
0.3331 USD |
0.3127 USD |
| 2023-11-16 |
0.2909 USD |
287,969.9000 |
0.2903 USD |
0.2826 USD |
0.3041 USD |
0.2909 USD |
| 2023-11-15 |
0.2881 USD |
130,686.5000 |
0.2763 USD |
0.2703 USD |
0.2900 USD |
0.2881 USD |
| 2023-11-14 |
0.2640 USD |
329,445.9000 |
0.2666 USD |
0.2515 USD |
0.2929 USD |
0.2640 USD |
| 2023-11-13 |
0.2642 USD |
274,650.5000 |
0.2460 USD |
0.2431 USD |
0.2742 USD |
0.2642 USD |
| 2023-11-12 |
0.2496 USD |
108,883.4000 |
0.2455 USD |
0.2404 USD |
0.2529 USD |
0.2496 USD |
| 2023-11-11 |
0.2477 USD |
88,709.6000 |
0.2500 USD |
0.2370 USD |
0.2500 USD |
0.2477 USD |
| 2023-11-10 |
0.2498 USD |
102,948.8000 |
0.2514 USD |
0.2398 USD |
0.2530 USD |
0.2498 USD |
| 2023-11-09 |
0.2430 USD |
281,666.9000 |
0.2458 USD |
0.2323 USD |
0.2484 USD |
0.2430 USD |
| 2023-11-08 |
0.2433 USD |
279,924.2000 |
0.2302 USD |
0.2291 USD |
0.2475 USD |
0.2433 USD |
| 2023-11-07 |
0.2320 USD |
34,700.9000 |
0.2307 USD |
0.2253 USD |
0.2326 USD |
0.2320 USD |
| 2023-11-06 |
0.2311 USD |
52,365.7000 |
0.2272 USD |
0.2228 USD |
0.2312 USD |
0.2311 USD |
| 2023-11-05 |
0.2277 USD |
28,209.6000 |
0.2293 USD |
0.2250 USD |
0.2297 USD |
0.2277 USD |
| 2023-11-04 |
0.2302 USD |
60,199.7000 |
0.2240 USD |
0.2213 USD |
0.2310 USD |
0.2302 USD |
| 2023-11-03 |
0.2247 USD |
42,860.8000 |
0.2242 USD |
0.2159 USD |
0.2277 USD |
0.2247 USD |
| 2023-11-02 |
0.2234 USD |
59,934.2000 |
0.2211 USD |
0.2186 USD |
0.2263 USD |
0.2234 USD |
| 2023-11-01 |
0.2212 USD |
77,449.5000 |
0.2179 USD |
0.2116 USD |
0.2219 USD |
0.2212 USD |
| 2023-10-31 |
0.2181 USD |
127,781.2000 |
0.2243 USD |
0.2114 USD |
0.2259 USD |
0.2181 USD |
| 2023-10-30 |
0.2249 USD |
109,318.7000 |
0.2141 USD |
0.2131 USD |
0.2291 USD |
0.2249 USD |
| 2023-10-29 |
0.2157 USD |
51,786.6000 |
0.2122 USD |
0.2106 USD |
0.2178 USD |
0.2157 USD |
| 2023-10-28 |
0.2110 USD |
26,456.0000 |
0.2083 USD |
0.2083 USD |
0.2122 USD |
0.2110 USD |
| 2023-10-27 |
0.2069 USD |
74,564.0000 |
0.2116 USD |
0.2069 USD |
0.2116 USD |
0.2069 USD |
| 2023-10-26 |
0.2117 USD |
81,360.2000 |
0.2184 USD |
0.2080 USD |
0.2197 USD |
0.2117 USD |
| 2023-10-25 |
0.2204 USD |
320,446.9000 |
0.2235 USD |
0.2158 USD |
0.2385 USD |
0.2204 USD |
| 2023-10-24 |
0.2215 USD |
316,736.3000 |
0.2109 USD |
0.2103 USD |
0.2242 USD |
0.2215 USD |
| 2023-10-23 |
0.2096 USD |
288,415.7000 |
0.2026 USD |
0.2021 USD |
0.2259 USD |
0.2096 USD |
| 2023-10-22 |
0.1984 USD |
82,115.7000 |
0.2027 USD |
0.1944 USD |
0.2054 USD |
0.1984 USD |
| 2023-10-21 |
0.2033 USD |
214,418.5000 |
0.2085 USD |
0.1970 USD |
0.2120 USD |
0.2033 USD |
| 2023-10-20 |
0.2087 USD |
684,908.3000 |
0.1990 USD |
0.1962 USD |
0.2154 USD |
0.2087 USD |
| 2023-10-19 |
0.1980 USD |
396,016.3000 |
0.1868 USD |
0.1847 USD |
0.2008 USD |
0.1980 USD |
| 2023-10-18 |
0.1880 USD |
186,009.5000 |
0.1900 USD |
0.1827 USD |
0.1946 USD |
0.1880 USD |
| 2023-10-17 |
0.1862 USD |
328,249.0000 |
0.1849 USD |
0.1837 USD |
0.1953 USD |
0.1862 USD |
| 2023-10-16 |
0.1856 USD |
95,744.3000 |
0.1792 USD |
0.1790 USD |
0.1858 USD |
0.1856 USD |
| 2023-10-15 |
0.1799 USD |
43,000.7000 |
0.1776 USD |
0.1766 USD |
0.1799 USD |
0.1799 USD |
| 2023-10-14 |
0.1751 USD |
13,569.5000 |
0.1762 USD |
0.1745 USD |
0.1767 USD |
0.1751 USD |
| 2023-10-13 |
0.1763 USD |
25,483.2000 |
0.1746 USD |
0.1731 USD |
0.1769 USD |
0.1763 USD |