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