Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-12 |
0.2550 USD |
48,020.1000 |
0.2549 USD |
0.2532 USD |
0.2566 USD |
0.2550 USD |
| 2022-10-11 |
0.2556 USD |
134,935.0000 |
0.2638 USD |
0.2546 USD |
0.2643 USD |
0.2556 USD |
| 2022-10-10 |
0.2657 USD |
142,522.9000 |
0.2679 USD |
0.2651 USD |
0.2815 USD |
0.2657 USD |
| 2022-10-09 |
0.2683 USD |
59,355.2000 |
0.2699 USD |
0.2651 USD |
0.2706 USD |
0.2683 USD |
| 2022-10-08 |
0.2731 USD |
479,995.6000 |
0.2685 USD |
0.2685 USD |
0.2975 USD |
0.2731 USD |
| 2022-10-07 |
0.2667 USD |
142,764.0000 |
0.2645 USD |
0.2604 USD |
0.2768 USD |
0.2667 USD |
| 2022-10-06 |
0.2645 USD |
78,474.9000 |
0.2662 USD |
0.2633 USD |
0.2690 USD |
0.2645 USD |
| 2022-10-05 |
0.2644 USD |
66,139.1000 |
0.2649 USD |
0.2599 USD |
0.2656 USD |
0.2644 USD |
| 2022-10-04 |
0.2658 USD |
359,885.2000 |
0.2631 USD |
0.2601 USD |
0.2667 USD |
0.2658 USD |
| 2022-10-03 |
0.2625 USD |
205,627.2000 |
0.2587 USD |
0.2565 USD |
0.2710 USD |
0.2625 USD |
| 2022-10-02 |
0.2590 USD |
309,726.4000 |
0.2746 USD |
0.2590 USD |
0.2774 USD |
0.2590 USD |
| 2022-10-01 |
0.2757 USD |
1,048,866.6000 |
0.2607 USD |
0.2591 USD |
0.3044 USD |
0.2757 USD |
| 2022-09-30 |
0.2597 USD |
90,871.2000 |
0.2634 USD |
0.2577 USD |
0.2634 USD |
0.2597 USD |
| 2022-09-29 |
0.2649 USD |
118,885.1000 |
0.2644 USD |
0.2566 USD |
0.2654 USD |
0.2649 USD |
| 2022-09-28 |
0.2637 USD |
110,567.0000 |
0.2639 USD |
0.2563 USD |
0.2666 USD |
0.2637 USD |
| 2022-09-27 |
0.2631 USD |
181,936.2000 |
0.2699 USD |
0.2605 USD |
0.2768 USD |
0.2631 USD |
| 2022-09-26 |
0.2691 USD |
189,616.1000 |
0.2698 USD |
0.2570 USD |
0.2761 USD |
0.2691 USD |
| 2022-09-25 |
0.2696 USD |
77,784.3000 |
0.2758 USD |
0.2678 USD |
0.2761 USD |
0.2696 USD |
| 2022-09-24 |
0.2750 USD |
300,678.3000 |
0.2764 USD |
0.2729 USD |
0.2843 USD |
0.2750 USD |
| 2022-09-23 |
0.2779 USD |
180,480.2000 |
0.2796 USD |
0.2684 USD |
0.2885 USD |
0.2779 USD |
| 2022-09-22 |
0.2799 USD |
170,937.1000 |
0.2715 USD |
0.2690 USD |
0.2813 USD |
0.2799 USD |
| 2022-09-21 |
0.2726 USD |
709,110.6000 |
0.2804 USD |
0.2638 USD |
0.3040 USD |
0.2726 USD |
| 2022-09-20 |
0.2767 USD |
208,584.5000 |
0.2914 USD |
0.2745 USD |
0.2914 USD |
0.2767 USD |
| 2022-09-19 |
0.2883 USD |
599,227.8000 |
0.2801 USD |
0.2687 USD |
0.3061 USD |
0.2883 USD |
| 2022-09-18 |
0.2741 USD |
440,986.4000 |
0.3033 USD |
0.2690 USD |
0.3078 USD |
0.2741 USD |
| 2022-09-17 |
0.3025 USD |
208,478.2000 |
0.3054 USD |
0.2968 USD |
0.3133 USD |
0.3025 USD |
| 2022-09-16 |
0.3036 USD |
1,060,056.9000 |
0.3317 USD |
0.2900 USD |
0.3693 USD |
0.3036 USD |
| 2022-09-15 |
0.3409 USD |
1,708,982.6000 |
0.3096 USD |
0.2920 USD |
0.3987 USD |
0.3409 USD |
| 2022-09-14 |
0.3125 USD |
506,961.1000 |
0.3437 USD |
0.3037 USD |
0.3473 USD |
0.3125 USD |
| 2022-09-13 |
0.3461 USD |
1,587,396.9000 |
0.4099 USD |
0.3294 USD |
0.4154 USD |
0.3461 USD |
| 2022-09-12 |
0.4015 USD |
6,243,366.1000 |
0.3309 USD |
0.3147 USD |
0.5375 USD |
0.4015 USD |
| 2022-09-11 |
0.3197 USD |
2,132,504.8000 |
0.2812 USD |
0.2753 USD |
0.4058 USD |
0.3197 USD |
| 2022-09-10 |
0.2814 USD |
598,502.5000 |
0.2762 USD |
0.2710 USD |
0.3056 USD |
0.2814 USD |
| 2022-09-09 |
0.2761 USD |
1,992,959.5000 |
0.2972 USD |
0.2620 USD |
0.3292 USD |
0.2761 USD |
| 2022-09-08 |
0.2978 USD |
5,008,409.1000 |
0.2301 USD |
0.2287 USD |
0.4326 USD |
0.2978 USD |