Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
0.2310 USD |
198,132.5000 |
0.2198 USD |
0.2155 USD |
0.2326 USD |
0.2310 USD |
| 2023-01-19 |
0.2176 USD |
169,273.3000 |
0.2108 USD |
0.2092 USD |
0.2281 USD |
0.2176 USD |
| 2023-01-18 |
0.2127 USD |
888,123.2000 |
0.2258 USD |
0.2105 USD |
0.2627 USD |
0.2127 USD |
| 2023-01-17 |
0.2249 USD |
233,315.0000 |
0.2269 USD |
0.2223 USD |
0.2284 USD |
0.2249 USD |
| 2023-01-16 |
0.2283 USD |
227,182.8000 |
0.2270 USD |
0.2190 USD |
0.2413 USD |
0.2283 USD |
| 2023-01-15 |
0.2239 USD |
522,158.1000 |
0.2198 USD |
0.2173 USD |
0.2691 USD |
0.2239 USD |
| 2023-01-14 |
0.2210 USD |
327,819.0000 |
0.2111 USD |
0.2091 USD |
0.2248 USD |
0.2210 USD |
| 2023-01-13 |
0.2117 USD |
185,575.1000 |
0.2035 USD |
0.2017 USD |
0.2117 USD |
0.2117 USD |
| 2023-01-12 |
0.2030 USD |
186,652.3000 |
0.2013 USD |
0.1958 USD |
0.2062 USD |
0.2030 USD |
| 2023-01-11 |
0.2011 USD |
114,455.0000 |
0.1977 USD |
0.1953 USD |
0.2013 USD |
0.2011 USD |
| 2023-01-10 |
0.1978 USD |
287,002.7000 |
0.1924 USD |
0.1912 USD |
0.2052 USD |
0.1978 USD |
| 2023-01-09 |
0.1920 USD |
191,233.3000 |
0.1877 USD |
0.1876 USD |
0.1983 USD |
0.1920 USD |
| 2023-01-08 |
0.1873 USD |
65,021.7000 |
0.1841 USD |
0.1825 USD |
0.1876 USD |
0.1873 USD |
| 2023-01-07 |
0.1846 USD |
37,091.7000 |
0.1836 USD |
0.1823 USD |
0.1858 USD |
0.1846 USD |
| 2023-01-06 |
0.1851 USD |
51,401.4000 |
0.1835 USD |
0.1786 USD |
0.1856 USD |
0.1851 USD |
| 2023-01-05 |
0.1826 USD |
49,906.5000 |
0.1840 USD |
0.1813 USD |
0.1847 USD |
0.1826 USD |
| 2023-01-04 |
0.1830 USD |
74,385.4000 |
0.1786 USD |
0.1786 USD |
0.1855 USD |
0.1830 USD |
| 2023-01-03 |
0.1789 USD |
114,280.6000 |
0.1812 USD |
0.1753 USD |
0.1825 USD |
0.1789 USD |
| 2023-01-02 |
0.1821 USD |
92,018.2000 |
0.1812 USD |
0.1767 USD |
0.1834 USD |
0.1821 USD |
| 2023-01-01 |
0.1801 USD |
46,603.3000 |
0.1778 USD |
0.1761 USD |
0.1824 USD |
0.1801 USD |
| 2022-12-31 |
0.1778 USD |
125,794.8000 |
0.1808 USD |
0.1744 USD |
0.1808 USD |
0.1778 USD |
| 2022-12-30 |
0.1818 USD |
490,037.1000 |
0.1760 USD |
0.1732 USD |
0.2022 USD |
0.1818 USD |
| 2022-12-29 |
0.1753 USD |
267,608.0000 |
0.1783 USD |
0.1694 USD |
0.1843 USD |
0.1753 USD |
| 2022-12-28 |
0.1775 USD |
225,393.9000 |
0.1906 USD |
0.1754 USD |
0.1906 USD |
0.1775 USD |
| 2022-12-27 |
0.1898 USD |
57,433.0000 |
0.1936 USD |
0.1884 USD |
0.1937 USD |
0.1898 USD |
| 2022-12-26 |
0.1920 USD |
130,530.4000 |
0.1974 USD |
0.1898 USD |
0.1976 USD |
0.1920 USD |
| 2022-12-25 |
0.1971 USD |
64,504.4000 |
0.2004 USD |
0.1940 USD |
0.2004 USD |
0.1971 USD |
| 2022-12-24 |
0.2007 USD |
71,484.2000 |
0.2002 USD |
0.1985 USD |
0.2019 USD |
0.2007 USD |
| 2022-12-23 |
0.2011 USD |
54,889.3000 |
0.1977 USD |
0.1957 USD |
0.2011 USD |
0.2011 USD |
| 2022-12-22 |
0.1977 USD |
200,980.4000 |
0.1969 USD |
0.1925 USD |
0.2041 USD |
0.1977 USD |
| 2022-12-21 |
0.1952 USD |
234,973.8000 |
0.1935 USD |
0.1927 USD |
0.2081 USD |
0.1952 USD |
| 2022-12-20 |
0.1959 USD |
205,854.7000 |
0.1849 USD |
0.1816 USD |
0.2041 USD |
0.1959 USD |
| 2022-12-19 |
0.1825 USD |
172,242.6000 |
0.1958 USD |
0.1809 USD |
0.1989 USD |
0.1825 USD |
| 2022-12-18 |
0.1968 USD |
132,136.0000 |
0.1962 USD |
0.1922 USD |
0.1986 USD |
0.1968 USD |
| 2022-12-17 |
0.1950 USD |
192,936.2000 |
0.1991 USD |
0.1849 USD |
0.1997 USD |
0.1950 USD |
| 2022-12-16 |
0.2025 USD |
426,531.7000 |
0.2208 USD |
0.2023 USD |
0.2237 USD |
0.2025 USD |
| 2022-12-15 |
0.2198 USD |
144,722.2000 |
0.2272 USD |
0.2198 USD |
0.2283 USD |
0.2198 USD |
| 2022-12-14 |
0.2274 USD |
231,214.5000 |
0.2301 USD |
0.2261 USD |
0.2335 USD |
0.2274 USD |
| 2022-12-13 |
0.2298 USD |
286,201.2000 |
0.2221 USD |
0.2157 USD |
0.2342 USD |
0.2298 USD |
| 2022-12-12 |
0.2218 USD |
281,845.1000 |
0.2251 USD |
0.2155 USD |
0.2254 USD |
0.2218 USD |
| 2022-12-11 |
0.2262 USD |
147,443.3000 |
0.2303 USD |
0.2252 USD |
0.2307 USD |
0.2262 USD |
| 2022-12-10 |
0.2310 USD |
305,373.2000 |
0.2217 USD |
0.2211 USD |
0.2468 USD |
0.2310 USD |
| 2022-12-09 |
0.2215 USD |
119,066.4000 |
0.2219 USD |
0.2189 USD |
0.2239 USD |
0.2215 USD |
| 2022-12-08 |
0.2223 USD |
150,091.4000 |
0.2218 USD |
0.2163 USD |
0.2243 USD |
0.2223 USD |
| 2022-12-07 |
0.2202 USD |
153,654.0000 |
0.2258 USD |
0.2140 USD |
0.2265 USD |
0.2202 USD |
| 2022-12-06 |
0.2247 USD |
168,195.2000 |
0.2241 USD |
0.2219 USD |
0.2327 USD |
0.2247 USD |
| 2022-12-05 |
0.2232 USD |
84,220.3000 |
0.2240 USD |
0.2212 USD |
0.2266 USD |
0.2232 USD |
| 2022-12-04 |
0.2241 USD |
81,566.1000 |
0.2240 USD |
0.2215 USD |
0.2289 USD |
0.2241 USD |
| 2022-12-03 |
0.2248 USD |
99,842.1000 |
0.2270 USD |
0.2234 USD |
0.2300 USD |
0.2248 USD |
| 2022-12-02 |
0.2280 USD |
188,984.4000 |
0.2242 USD |
0.2193 USD |
0.2320 USD |
0.2280 USD |