Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.2175 USD |
34,356.7000 |
0.2160 USD |
0.2112 USD |
0.2177 USD |
0.2175 USD |
| 2023-05-14 |
0.2147 USD |
62,561.6000 |
0.2134 USD |
0.2115 USD |
0.2151 USD |
0.2147 USD |
| 2023-05-13 |
0.2137 USD |
40,580.1000 |
0.2123 USD |
0.2115 USD |
0.2177 USD |
0.2137 USD |
| 2023-05-12 |
0.2120 USD |
50,785.3000 |
0.2124 USD |
0.2072 USD |
0.2141 USD |
0.2120 USD |
| 2023-05-11 |
0.2137 USD |
38,030.2000 |
0.2225 USD |
0.2127 USD |
0.2229 USD |
0.2137 USD |
| 2023-05-10 |
0.2215 USD |
89,539.3000 |
0.2273 USD |
0.2177 USD |
0.2274 USD |
0.2215 USD |
| 2023-05-09 |
0.2205 USD |
56,751.2000 |
0.2164 USD |
0.2161 USD |
0.2209 USD |
0.2205 USD |
| 2023-05-08 |
0.2173 USD |
88,547.5000 |
0.2289 USD |
0.2149 USD |
0.2296 USD |
0.2173 USD |
| 2023-05-07 |
0.2315 USD |
14,585.8000 |
0.2295 USD |
0.2288 USD |
0.2320 USD |
0.2315 USD |
| 2023-05-06 |
0.2313 USD |
91,520.2000 |
0.2373 USD |
0.2279 USD |
0.2387 USD |
0.2313 USD |
| 2023-05-05 |
0.2383 USD |
120,638.8000 |
0.2338 USD |
0.2309 USD |
0.2396 USD |
0.2383 USD |
| 2023-05-04 |
0.2346 USD |
58,726.0000 |
0.2304 USD |
0.2293 USD |
0.2368 USD |
0.2346 USD |
| 2023-05-03 |
0.2306 USD |
22,575.5000 |
0.2288 USD |
0.2246 USD |
0.2320 USD |
0.2306 USD |
| 2023-05-02 |
0.2302 USD |
90,640.2000 |
0.2274 USD |
0.2212 USD |
0.2306 USD |
0.2302 USD |
| 2023-05-01 |
0.2281 USD |
67,913.2000 |
0.2346 USD |
0.2258 USD |
0.2350 USD |
0.2281 USD |
| 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 |