Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.2236 USD |
112,220.6000 |
0.2271 USD |
0.2219 USD |
0.2273 USD |
0.2236 USD |
| 2022-11-30 |
0.2278 USD |
287,207.9000 |
0.2181 USD |
0.2173 USD |
0.2356 USD |
0.2278 USD |
| 2022-11-29 |
0.2177 USD |
108,961.7000 |
0.2137 USD |
0.2115 USD |
0.2183 USD |
0.2177 USD |
| 2022-11-28 |
0.2130 USD |
119,912.5000 |
0.2176 USD |
0.2086 USD |
0.2182 USD |
0.2130 USD |
| 2022-11-27 |
0.2178 USD |
82,585.9000 |
0.2199 USD |
0.2178 USD |
0.2212 USD |
0.2178 USD |
| 2022-11-26 |
0.2203 USD |
85,090.5000 |
0.2218 USD |
0.2184 USD |
0.2240 USD |
0.2203 USD |
| 2022-11-25 |
0.2235 USD |
198,923.6000 |
0.2221 USD |
0.2150 USD |
0.2266 USD |
0.2235 USD |
| 2022-11-24 |
0.2194 USD |
214,343.0000 |
0.2173 USD |
0.2055 USD |
0.2237 USD |
0.2194 USD |
| 2022-11-23 |
0.2171 USD |
242,409.7000 |
0.2147 USD |
0.2077 USD |
0.2171 USD |
0.2171 USD |
| 2022-11-22 |
0.2086 USD |
130,069.1000 |
0.2001 USD |
0.1920 USD |
0.2086 USD |
0.2086 USD |
| 2022-11-21 |
0.1969 USD |
184,434.6000 |
0.2017 USD |
0.1933 USD |
0.2049 USD |
0.1969 USD |
| 2022-11-20 |
0.2043 USD |
611,010.9000 |
0.2195 USD |
0.2026 USD |
0.2334 USD |
0.2043 USD |
| 2022-11-19 |
0.2193 USD |
242,718.8000 |
0.2093 USD |
0.2066 USD |
0.2198 USD |
0.2193 USD |
| 2022-11-18 |
0.2080 USD |
402,419.3000 |
0.2021 USD |
0.2020 USD |
0.2199 USD |
0.2080 USD |
| 2022-11-17 |
0.2021 USD |
130,438.7000 |
0.2089 USD |
0.1967 USD |
0.2091 USD |
0.2021 USD |
| 2022-11-16 |
0.2078 USD |
325,451.2000 |
0.2081 USD |
0.2022 USD |
0.2210 USD |
0.2078 USD |
| 2022-11-15 |
0.2060 USD |
298,891.9000 |
0.1954 USD |
0.1934 USD |
0.2209 USD |
0.2060 USD |
| 2022-11-14 |
0.1908 USD |
318,729.3000 |
0.1934 USD |
0.1773 USD |
0.1955 USD |
0.1908 USD |
| 2022-11-13 |
0.1930 USD |
320,232.6000 |
0.2006 USD |
0.1869 USD |
0.2082 USD |
0.1930 USD |
| 2022-11-12 |
0.1997 USD |
179,487.0000 |
0.2040 USD |
0.1945 USD |
0.2094 USD |
0.1997 USD |
| 2022-11-11 |
0.2041 USD |
238,618.6000 |
0.2143 USD |
0.1917 USD |
0.2177 USD |
0.2041 USD |
| 2022-11-10 |
0.2120 USD |
309,623.2000 |
0.1764 USD |
0.1711 USD |
0.2144 USD |
0.2120 USD |
| 2022-11-09 |
0.1784 USD |
716,512.3000 |
0.2328 USD |
0.1653 USD |
0.2381 USD |
0.1784 USD |
| 2022-11-08 |
0.2338 USD |
477,482.3000 |
0.2755 USD |
0.2184 USD |
0.2758 USD |
0.2338 USD |
| 2022-11-07 |
0.2771 USD |
201,744.4000 |
0.2739 USD |
0.2697 USD |
0.2784 USD |
0.2771 USD |
| 2022-11-06 |
0.2772 USD |
212,343.7000 |
0.2853 USD |
0.2764 USD |
0.2876 USD |
0.2772 USD |
| 2022-11-05 |
0.2870 USD |
228,024.2000 |
0.2886 USD |
0.2846 USD |
0.2925 USD |
0.2870 USD |
| 2022-11-04 |
0.2877 USD |
229,818.8000 |
0.2733 USD |
0.2712 USD |
0.2884 USD |
0.2877 USD |
| 2022-11-03 |
0.2725 USD |
354,326.8000 |
0.2666 USD |
0.2666 USD |
0.2835 USD |
0.2725 USD |
| 2022-11-02 |
0.2651 USD |
219,422.6000 |
0.2758 USD |
0.2614 USD |
0.2799 USD |
0.2651 USD |
| 2022-11-01 |
0.2770 USD |
455,478.8000 |
0.2751 USD |
0.2730 USD |
0.2930 USD |
0.2770 USD |
| 2022-10-31 |
0.2749 USD |
235,059.5000 |
0.2714 USD |
0.2660 USD |
0.2815 USD |
0.2749 USD |
| 2022-10-30 |
0.2722 USD |
259,355.2000 |
0.2744 USD |
0.2679 USD |
0.2744 USD |
0.2722 USD |
| 2022-10-29 |
0.2746 USD |
253,878.7000 |
0.2701 USD |
0.2696 USD |
0.2767 USD |
0.2746 USD |
| 2022-10-28 |
0.2717 USD |
215,308.8000 |
0.2674 USD |
0.2625 USD |
0.2725 USD |
0.2717 USD |
| 2022-10-27 |
0.2685 USD |
236,916.3000 |
0.2756 USD |
0.2671 USD |
0.2765 USD |
0.2685 USD |
| 2022-10-26 |
0.2718 USD |
554,396.4000 |
0.2647 USD |
0.2632 USD |
0.2900 USD |
0.2718 USD |
| 2022-10-25 |
0.2665 USD |
300,524.0000 |
0.2590 USD |
0.2561 USD |
0.2678 USD |
0.2665 USD |
| 2022-10-24 |
0.2581 USD |
228,965.6000 |
0.2584 USD |
0.2513 USD |
0.2591 USD |
0.2581 USD |
| 2022-10-23 |
0.2590 USD |
365,699.4000 |
0.2555 USD |
0.2524 USD |
0.2643 USD |
0.2590 USD |
| 2022-10-22 |
0.2554 USD |
157,846.4000 |
0.2554 USD |
0.2517 USD |
0.2579 USD |
0.2554 USD |
| 2022-10-21 |
0.2564 USD |
146,638.4000 |
0.2591 USD |
0.2461 USD |
0.2614 USD |
0.2564 USD |
| 2022-10-20 |
0.2529 USD |
244,536.7000 |
0.2627 USD |
0.2447 USD |
0.2627 USD |
0.2529 USD |
| 2022-10-19 |
0.2619 USD |
253,250.3000 |
0.2594 USD |
0.2592 USD |
0.2754 USD |
0.2619 USD |
| 2022-10-18 |
0.2617 USD |
326,491.8000 |
0.2672 USD |
0.2562 USD |
0.2889 USD |
0.2617 USD |
| 2022-10-17 |
0.2646 USD |
383,837.5000 |
0.2518 USD |
0.2424 USD |
0.2945 USD |
0.2646 USD |
| 2022-10-16 |
0.2530 USD |
82,462.4000 |
0.2519 USD |
0.2497 USD |
0.2552 USD |
0.2530 USD |
| 2022-10-15 |
0.2510 USD |
73,063.8000 |
0.2558 USD |
0.2510 USD |
0.2567 USD |
0.2510 USD |
| 2022-10-14 |
0.2529 USD |
133,719.1000 |
0.2503 USD |
0.2496 USD |
0.2593 USD |
0.2529 USD |
| 2022-10-13 |
0.2514 USD |
296,472.4000 |
0.2546 USD |
0.2311 USD |
0.2547 USD |
0.2514 USD |