Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.2343 USD |
156,700.1000 |
0.2358 USD |
0.2331 USD |
0.2415 USD |
0.2343 USD |
| 2023-04-29 |
0.2369 USD |
55,044.7000 |
0.2368 USD |
0.2345 USD |
0.2388 USD |
0.2369 USD |
| 2023-04-28 |
0.2368 USD |
91,021.2000 |
0.2381 USD |
0.2282 USD |
0.2397 USD |
0.2368 USD |
| 2023-04-27 |
0.2368 USD |
183,969.3000 |
0.2316 USD |
0.2182 USD |
0.2545 USD |
0.2368 USD |
| 2023-04-26 |
0.2315 USD |
83,992.7000 |
0.2359 USD |
0.2254 USD |
0.2399 USD |
0.2315 USD |
| 2023-04-25 |
0.2329 USD |
75,143.5000 |
0.2317 USD |
0.2230 USD |
0.2337 USD |
0.2329 USD |
| 2023-04-24 |
0.2328 USD |
60,744.2000 |
0.2345 USD |
0.2272 USD |
0.2363 USD |
0.2328 USD |
| 2023-04-23 |
0.2366 USD |
38,238.5000 |
0.2390 USD |
0.2324 USD |
0.2412 USD |
0.2366 USD |
| 2023-04-22 |
0.2412 USD |
53,012.1000 |
0.2421 USD |
0.2339 USD |
0.2421 USD |
0.2412 USD |
| 2023-04-21 |
0.2440 USD |
424,060.6000 |
0.2487 USD |
0.2392 USD |
0.2707 USD |
0.2440 USD |
| 2023-04-20 |
0.2488 USD |
295,354.1000 |
0.2380 USD |
0.2340 USD |
0.2595 USD |
0.2488 USD |
| 2023-04-19 |
0.2408 USD |
49,719.4000 |
0.2571 USD |
0.2398 USD |
0.2576 USD |
0.2408 USD |
| 2023-04-18 |
0.2594 USD |
125,136.2000 |
0.2525 USD |
0.2465 USD |
0.2615 USD |
0.2594 USD |
| 2023-04-17 |
0.2535 USD |
166,078.1000 |
0.2582 USD |
0.2509 USD |
0.2582 USD |
0.2535 USD |
| 2023-04-16 |
0.2600 USD |
446,567.8000 |
0.2559 USD |
0.2500 USD |
0.2612 USD |
0.2600 USD |
| 2023-04-15 |
0.2569 USD |
160,071.9000 |
0.2581 USD |
0.2547 USD |
0.2585 USD |
0.2569 USD |
| 2023-04-14 |
0.2583 USD |
124,371.2000 |
0.2589 USD |
0.2541 USD |
0.2611 USD |
0.2583 USD |
| 2023-04-13 |
0.2563 USD |
391,279.1000 |
0.2588 USD |
0.2505 USD |
0.2673 USD |
0.2563 USD |
| 2023-04-12 |
0.2487 USD |
151,208.2000 |
0.2518 USD |
0.2434 USD |
0.2518 USD |
0.2487 USD |
| 2023-04-11 |
0.2526 USD |
125,321.9000 |
0.2533 USD |
0.2518 USD |
0.2569 USD |
0.2526 USD |
| 2023-04-10 |
0.2535 USD |
419,101.5000 |
0.2484 USD |
0.2437 USD |
0.2746 USD |
0.2535 USD |
| 2023-04-09 |
0.2501 USD |
185,632.5000 |
0.2515 USD |
0.2426 USD |
0.2520 USD |
0.2501 USD |
| 2023-04-08 |
0.2517 USD |
116,024.9000 |
0.2525 USD |
0.2481 USD |
0.2534 USD |
0.2517 USD |
| 2023-04-07 |
0.2514 USD |
166,038.1000 |
0.2693 USD |
0.2489 USD |
0.2699 USD |
0.2514 USD |
| 2023-04-06 |
0.2631 USD |
605,567.7000 |
0.2547 USD |
0.2496 USD |
0.2764 USD |
0.2631 USD |
| 2023-04-05 |
0.2528 USD |
205,266.9000 |
0.2395 USD |
0.2394 USD |
0.2561 USD |
0.2528 USD |
| 2023-04-04 |
0.2410 USD |
224,485.1000 |
0.2335 USD |
0.2303 USD |
0.2433 USD |
0.2410 USD |
| 2023-04-03 |
0.2343 USD |
187,355.5000 |
0.2378 USD |
0.2269 USD |
0.2385 USD |
0.2343 USD |
| 2023-04-02 |
0.2360 USD |
299,592.3000 |
0.2460 USD |
0.2356 USD |
0.2553 USD |
0.2360 USD |
| 2023-04-01 |
0.2460 USD |
315,587.3000 |
0.2415 USD |
0.2397 USD |
0.2461 USD |
0.2460 USD |
| 2023-03-31 |
0.2409 USD |
509,814.8000 |
0.2385 USD |
0.2303 USD |
0.2475 USD |
0.2409 USD |
| 2023-03-30 |
0.2351 USD |
492,388.9000 |
0.2382 USD |
0.2302 USD |
0.2436 USD |
0.2351 USD |
| 2023-03-29 |
0.2389 USD |
509,397.1000 |
0.2281 USD |
0.2261 USD |
0.2405 USD |
0.2389 USD |
| 2023-03-28 |
0.2276 USD |
781,822.2000 |
0.2224 USD |
0.2174 USD |
0.2493 USD |
0.2276 USD |
| 2023-03-27 |
0.2234 USD |
377,910.7000 |
0.2367 USD |
0.2191 USD |
0.2374 USD |
0.2234 USD |
| 2023-03-26 |
0.2375 USD |
426,592.9000 |
0.2340 USD |
0.2334 USD |
0.2394 USD |
0.2375 USD |
| 2023-03-25 |
0.2347 USD |
400,011.8000 |
0.2349 USD |
0.2333 USD |
0.2412 USD |
0.2347 USD |
| 2023-03-24 |
0.2337 USD |
225,549.0000 |
0.2428 USD |
0.2332 USD |
0.2428 USD |
0.2337 USD |
| 2023-03-23 |
0.2422 USD |
423,370.0000 |
0.2358 USD |
0.2355 USD |
0.2454 USD |
0.2422 USD |
| 2023-03-22 |
0.2361 USD |
290,437.0000 |
0.2468 USD |
0.2331 USD |
0.2476 USD |
0.2361 USD |
| 2023-03-21 |
0.2460 USD |
821,889.6000 |
0.2484 USD |
0.2360 USD |
0.2490 USD |
0.2460 USD |
| 2023-03-20 |
0.2493 USD |
818,685.3000 |
0.2533 USD |
0.2468 USD |
0.2625 USD |
0.2493 USD |
| 2023-03-19 |
0.2537 USD |
488,248.1000 |
0.2495 USD |
0.2452 USD |
0.2553 USD |
0.2537 USD |
| 2023-03-18 |
0.2502 USD |
372,994.1000 |
0.2605 USD |
0.2441 USD |
0.2605 USD |
0.2502 USD |
| 2023-03-17 |
0.2602 USD |
279,587.4000 |
0.2529 USD |
0.2451 USD |
0.2603 USD |
0.2602 USD |
| 2023-03-16 |
0.2524 USD |
532,565.1000 |
0.2300 USD |
0.2290 USD |
0.2549 USD |
0.2524 USD |
| 2023-03-15 |
0.2301 USD |
919,604.8000 |
0.2440 USD |
0.2270 USD |
0.2479 USD |
0.2301 USD |
| 2023-03-14 |
0.2427 USD |
219,644.8000 |
0.2348 USD |
0.2300 USD |
0.2492 USD |
0.2427 USD |
| 2023-03-13 |
0.2367 USD |
192,004.1000 |
0.2224 USD |
0.2168 USD |
0.2381 USD |
0.2367 USD |
| 2023-03-12 |
0.2219 USD |
215,182.3000 |
0.2116 USD |
0.2046 USD |
0.2221 USD |
0.2219 USD |