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