Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |