Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1740 USD |
235,211.7000 |
0.1821 USD |
0.1713 USD |
0.1864 USD |
0.1740 USD |
| 2025-10-15 |
0.1801 USD |
351,609.0000 |
0.1903 USD |
0.1788 USD |
0.1954 USD |
0.1801 USD |
| 2025-10-14 |
0.1915 USD |
268,853.1000 |
0.1975 USD |
0.1806 USD |
0.1976 USD |
0.1915 USD |
| 2025-10-13 |
0.1971 USD |
217,923.0000 |
0.1869 USD |
0.1839 USD |
0.1987 USD |
0.1971 USD |
| 2025-10-12 |
0.1893 USD |
1,606,436.6000 |
0.1742 USD |
0.1496 USD |
0.1925 USD |
0.1893 USD |
| 2025-10-11 |
0.1802 USD |
264,802.2000 |
0.1784 USD |
0.1744 USD |
0.1838 USD |
0.1802 USD |
| 2025-10-10 |
0.2080 USD |
173,622.5000 |
0.2196 USD |
0.2080 USD |
0.2212 USD |
0.2080 USD |
| 2025-10-09 |
0.2158 USD |
110,288.6000 |
0.2200 USD |
0.2123 USD |
0.2202 USD |
0.2158 USD |
| 2025-10-08 |
0.2223 USD |
150,687.7000 |
0.2199 USD |
0.2150 USD |
0.2232 USD |
0.2223 USD |
| 2025-10-07 |
0.2198 USD |
171,406.2000 |
0.2284 USD |
0.2172 USD |
0.2295 USD |
0.2198 USD |
| 2025-10-06 |
0.2296 USD |
140,407.9000 |
0.2216 USD |
0.2210 USD |
0.2313 USD |
0.2296 USD |
| 2025-10-05 |
0.2216 USD |
123,102.9000 |
0.2242 USD |
0.2211 USD |
0.2311 USD |
0.2216 USD |
| 2025-10-04 |
0.2245 USD |
110,212.5000 |
0.2320 USD |
0.2219 USD |
0.2320 USD |
0.2245 USD |
| 2025-10-03 |
0.2335 USD |
192,474.3000 |
0.2280 USD |
0.2250 USD |
0.2354 USD |
0.2335 USD |
| 2025-10-02 |
0.2268 USD |
66,324.7000 |
0.2260 USD |
0.2226 USD |
0.2288 USD |
0.2268 USD |
| 2025-10-01 |
0.2249 USD |
89,809.2000 |
0.2163 USD |
0.2149 USD |
0.2256 USD |
0.2249 USD |
| 2025-09-30 |
0.2158 USD |
57,792.4000 |
0.2226 USD |
0.2141 USD |
0.2227 USD |
0.2158 USD |
| 2025-09-29 |
0.2226 USD |
83,470.2000 |
0.2217 USD |
0.2169 USD |
0.2247 USD |
0.2226 USD |
| 2025-09-28 |
0.2208 USD |
158,254.1000 |
0.2135 USD |
0.2110 USD |
0.2208 USD |
0.2208 USD |
| 2025-09-27 |
0.2138 USD |
378,155.8000 |
0.2183 USD |
0.2096 USD |
0.2190 USD |
0.2138 USD |
| 2025-09-26 |
0.2196 USD |
121,378.2000 |
0.2120 USD |
0.2118 USD |
0.2203 USD |
0.2196 USD |
| 2025-09-25 |
0.2144 USD |
308,705.3000 |
0.2245 USD |
0.2110 USD |
0.2266 USD |
0.2144 USD |
| 2025-09-24 |
0.2254 USD |
69,482.6000 |
0.2264 USD |
0.2224 USD |
0.2291 USD |
0.2254 USD |
| 2025-09-23 |
0.2269 USD |
68,293.5000 |
0.2230 USD |
0.2191 USD |
0.2289 USD |
0.2269 USD |
| 2025-09-22 |
0.2205 USD |
357,587.2000 |
0.2371 USD |
0.2152 USD |
0.2371 USD |
0.2205 USD |
| 2025-09-21 |
0.2379 USD |
215,800.2000 |
0.2408 USD |
0.2371 USD |
0.2415 USD |
0.2379 USD |
| 2025-09-20 |
0.2402 USD |
90,142.0000 |
0.2389 USD |
0.2368 USD |
0.2430 USD |
0.2402 USD |
| 2025-09-19 |
0.2406 USD |
34,732.0000 |
0.2504 USD |
0.2394 USD |
0.2511 USD |
0.2406 USD |
| 2025-09-18 |
0.2507 USD |
102,426.3000 |
0.2449 USD |
0.2449 USD |
0.2518 USD |
0.2507 USD |
| 2025-09-17 |
0.2442 USD |
81,594.1000 |
0.2446 USD |
0.2391 USD |
0.2452 USD |
0.2442 USD |
| 2025-09-16 |
0.2439 USD |
70,643.7000 |
0.2396 USD |
0.2351 USD |
0.2441 USD |
0.2439 USD |
| 2025-09-15 |
0.2384 USD |
111,221.2000 |
0.2455 USD |
0.2344 USD |
0.2499 USD |
0.2384 USD |
| 2025-09-14 |
0.2450 USD |
148,616.9000 |
0.2501 USD |
0.2414 USD |
0.2508 USD |
0.2450 USD |
| 2025-09-13 |
0.2467 USD |
54,934.7000 |
0.2476 USD |
0.2439 USD |
0.2507 USD |
0.2467 USD |
| 2025-09-12 |
0.2457 USD |
63,760.5000 |
0.2434 USD |
0.2412 USD |
0.2459 USD |
0.2457 USD |
| 2025-09-11 |
0.2412 USD |
70,109.4000 |
0.2442 USD |
0.2387 USD |
0.2442 USD |
0.2412 USD |
| 2025-09-10 |
0.2440 USD |
99,113.9000 |
0.2434 USD |
0.2412 USD |
0.2461 USD |
0.2440 USD |
| 2025-09-09 |
0.2421 USD |
118,800.9000 |
0.2391 USD |
0.2381 USD |
0.2458 USD |
0.2421 USD |
| 2025-09-08 |
0.2392 USD |
132,599.8000 |
0.2341 USD |
0.2334 USD |
0.2400 USD |
0.2392 USD |
| 2025-09-07 |
0.2324 USD |
30,765.9000 |
0.2319 USD |
0.2317 USD |
0.2348 USD |
0.2324 USD |
| 2025-09-06 |
0.2320 USD |
46,421.3000 |
0.2337 USD |
0.2306 USD |
0.2365 USD |
0.2320 USD |
| 2025-09-05 |
0.2319 USD |
241,003.6000 |
0.2306 USD |
0.2299 USD |
0.2373 USD |
0.2319 USD |
| 2025-09-04 |
0.2299 USD |
92,067.8000 |
0.2376 USD |
0.2266 USD |
0.2377 USD |
0.2299 USD |
| 2025-09-03 |
0.2371 USD |
66,234.0000 |
0.2349 USD |
0.2317 USD |
0.2379 USD |
0.2371 USD |
| 2025-09-02 |
0.2346 USD |
31,209.8000 |
0.2293 USD |
0.2283 USD |
0.2348 USD |
0.2346 USD |
| 2025-09-01 |
0.2269 USD |
79,516.5000 |
0.2338 USD |
0.2266 USD |
0.2381 USD |
0.2269 USD |
| 2025-08-31 |
0.2377 USD |
54,484.5000 |
0.2383 USD |
0.2359 USD |
0.2416 USD |
0.2377 USD |
| 2025-08-30 |
0.2362 USD |
62,454.2000 |
0.2374 USD |
0.2348 USD |
0.2394 USD |
0.2362 USD |
| 2025-08-29 |
0.2341 USD |
537,467.5000 |
0.2444 USD |
0.2306 USD |
0.2538 USD |
0.2341 USD |
| 2025-08-28 |
0.2437 USD |
84,029.1000 |
0.2399 USD |
0.2380 USD |
0.2450 USD |
0.2437 USD |