Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.2117 USD |
330,909.8000 |
0.2059 USD |
0.1992 USD |
0.2166 USD |
0.2117 USD |
| 2023-03-10 |
0.2071 USD |
469,508.1000 |
0.2050 USD |
0.1951 USD |
0.2072 USD |
0.2071 USD |
| 2023-03-09 |
0.2059 USD |
336,585.4000 |
0.2208 USD |
0.2037 USD |
0.2234 USD |
0.2059 USD |
| 2023-03-08 |
0.2214 USD |
1,394,694.7000 |
0.2376 USD |
0.2201 USD |
0.2376 USD |
0.2214 USD |
| 2023-03-07 |
0.2368 USD |
272,091.5000 |
0.2440 USD |
0.2318 USD |
0.2452 USD |
0.2368 USD |
| 2023-03-06 |
0.2440 USD |
349,756.3000 |
0.2519 USD |
0.2401 USD |
0.2535 USD |
0.2440 USD |
| 2023-03-05 |
0.2493 USD |
249,656.8000 |
0.2501 USD |
0.2465 USD |
0.2522 USD |
0.2493 USD |
| 2023-03-04 |
0.2506 USD |
126,846.5000 |
0.2481 USD |
0.2456 USD |
0.2506 USD |
0.2506 USD |
| 2023-03-03 |
0.2480 USD |
281,666.8000 |
0.2680 USD |
0.2425 USD |
0.2682 USD |
0.2480 USD |
| 2023-03-02 |
0.2683 USD |
320,783.6000 |
0.2747 USD |
0.2616 USD |
0.2749 USD |
0.2683 USD |
| 2023-03-01 |
0.2711 USD |
2,140,936.2000 |
0.2664 USD |
0.2619 USD |
0.2760 USD |
0.2711 USD |
| 2023-02-28 |
0.2664 USD |
260,114.3000 |
0.2704 USD |
0.2638 USD |
0.2725 USD |
0.2664 USD |
| 2023-02-27 |
0.2717 USD |
105,288.0000 |
0.2755 USD |
0.2645 USD |
0.2755 USD |
0.2717 USD |
| 2023-02-26 |
0.2769 USD |
65,677.0000 |
0.2746 USD |
0.2687 USD |
0.2783 USD |
0.2769 USD |
| 2023-02-25 |
0.2739 USD |
294,414.1000 |
0.2798 USD |
0.2678 USD |
0.2928 USD |
0.2739 USD |
| 2023-02-24 |
0.2810 USD |
554,817.8000 |
0.2717 USD |
0.2681 USD |
0.2905 USD |
0.2810 USD |
| 2023-02-23 |
0.2699 USD |
110,366.9000 |
0.2723 USD |
0.2651 USD |
0.2763 USD |
0.2699 USD |
| 2023-02-22 |
0.2718 USD |
147,082.7000 |
0.2807 USD |
0.2621 USD |
0.2866 USD |
0.2718 USD |
| 2023-02-21 |
0.2767 USD |
314,076.0000 |
0.2743 USD |
0.2597 USD |
0.2864 USD |
0.2767 USD |
| 2023-02-20 |
0.2719 USD |
217,918.4000 |
0.2614 USD |
0.2549 USD |
0.2818 USD |
0.2719 USD |
| 2023-02-19 |
0.2638 USD |
97,847.3000 |
0.2639 USD |
0.2569 USD |
0.2664 USD |
0.2638 USD |
| 2023-02-18 |
0.2651 USD |
78,578.3000 |
0.2651 USD |
0.2584 USD |
0.2662 USD |
0.2651 USD |
| 2023-02-17 |
0.2632 USD |
144,495.0000 |
0.2514 USD |
0.2488 USD |
0.2674 USD |
0.2632 USD |
| 2023-02-16 |
0.2560 USD |
379,399.0000 |
0.2560 USD |
0.2488 USD |
0.2653 USD |
0.2560 USD |
| 2023-02-15 |
0.2560 USD |
861,069.0000 |
0.2420 USD |
0.2392 USD |
0.2560 USD |
0.2560 USD |
| 2023-02-14 |
0.2427 USD |
219,989.5000 |
0.2345 USD |
0.2262 USD |
0.2439 USD |
0.2427 USD |
| 2023-02-13 |
0.2334 USD |
185,505.0000 |
0.2432 USD |
0.2279 USD |
0.2460 USD |
0.2334 USD |
| 2023-02-12 |
0.2431 USD |
591,675.9000 |
0.2480 USD |
0.2403 USD |
0.2499 USD |
0.2431 USD |
| 2023-02-11 |
0.2487 USD |
248,104.5000 |
0.2452 USD |
0.2432 USD |
0.2514 USD |
0.2487 USD |
| 2023-02-10 |
0.2441 USD |
212,530.7000 |
0.2477 USD |
0.2389 USD |
0.2570 USD |
0.2441 USD |
| 2023-02-09 |
0.2485 USD |
264,319.7000 |
0.2636 USD |
0.2452 USD |
0.2667 USD |
0.2485 USD |
| 2023-02-08 |
0.2618 USD |
390,818.5000 |
0.2589 USD |
0.2552 USD |
0.2730 USD |
0.2618 USD |
| 2023-02-07 |
0.2605 USD |
304,940.7000 |
0.2521 USD |
0.2451 USD |
0.2615 USD |
0.2605 USD |
| 2023-02-06 |
0.2557 USD |
164,415.1000 |
0.2585 USD |
0.2494 USD |
0.2633 USD |
0.2557 USD |
| 2023-02-05 |
0.2575 USD |
543,003.5000 |
0.2637 USD |
0.2469 USD |
0.3150 USD |
0.2575 USD |
| 2023-02-04 |
0.2665 USD |
388,938.8000 |
0.2551 USD |
0.2551 USD |
0.2749 USD |
0.2665 USD |
| 2023-02-03 |
0.2526 USD |
151,620.5000 |
0.2439 USD |
0.2420 USD |
0.2537 USD |
0.2526 USD |
| 2023-02-02 |
0.2411 USD |
204,012.0000 |
0.2426 USD |
0.2372 USD |
0.2480 USD |
0.2411 USD |
| 2023-02-01 |
0.2402 USD |
210,763.6000 |
0.2339 USD |
0.2239 USD |
0.2420 USD |
0.2402 USD |
| 2023-01-31 |
0.2335 USD |
164,383.0000 |
0.2310 USD |
0.2275 USD |
0.2358 USD |
0.2335 USD |
| 2023-01-30 |
0.2307 USD |
193,736.7000 |
0.2496 USD |
0.2282 USD |
0.2499 USD |
0.2307 USD |
| 2023-01-29 |
0.2478 USD |
150,460.9000 |
0.2471 USD |
0.2413 USD |
0.2503 USD |
0.2478 USD |
| 2023-01-28 |
0.2470 USD |
147,862.3000 |
0.2491 USD |
0.2367 USD |
0.2597 USD |
0.2470 USD |
| 2023-01-27 |
0.2433 USD |
387,889.6000 |
0.2372 USD |
0.2347 USD |
0.2636 USD |
0.2433 USD |
| 2023-01-26 |
0.2383 USD |
139,415.8000 |
0.2375 USD |
0.2326 USD |
0.2428 USD |
0.2383 USD |
| 2023-01-25 |
0.2354 USD |
211,136.3000 |
0.2281 USD |
0.2217 USD |
0.2393 USD |
0.2354 USD |
| 2023-01-24 |
0.2289 USD |
310,734.0000 |
0.2352 USD |
0.2289 USD |
0.2528 USD |
0.2289 USD |
| 2023-01-23 |
0.2357 USD |
172,915.5000 |
0.2296 USD |
0.2286 USD |
0.2357 USD |
0.2357 USD |
| 2023-01-22 |
0.2297 USD |
184,106.1000 |
0.2297 USD |
0.2260 USD |
0.2340 USD |
0.2297 USD |
| 2023-01-21 |
0.2345 USD |
180,190.7000 |
0.2309 USD |
0.2281 USD |
0.2370 USD |
0.2345 USD |