Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
0.2307 USD |
308,860.1000 |
0.2231 USD |
0.2180 USD |
0.2317 USD |
0.2307 USD |
| 2022-09-06 |
0.2245 USD |
269,112.9000 |
0.2356 USD |
0.2227 USD |
0.2380 USD |
0.2245 USD |
| 2022-09-05 |
0.2358 USD |
170,307.2000 |
0.2390 USD |
0.2319 USD |
0.2400 USD |
0.2358 USD |
| 2022-09-04 |
0.2393 USD |
212,527.8000 |
0.2388 USD |
0.2338 USD |
0.2400 USD |
0.2393 USD |
| 2022-09-03 |
0.2389 USD |
145,439.5000 |
0.2412 USD |
0.2370 USD |
0.2419 USD |
0.2389 USD |
| 2022-09-02 |
0.2405 USD |
458,043.6000 |
0.2422 USD |
0.2386 USD |
0.2501 USD |
0.2405 USD |
| 2022-09-01 |
0.2423 USD |
279,193.3000 |
0.2448 USD |
0.2360 USD |
0.2465 USD |
0.2423 USD |
| 2022-08-31 |
0.2463 USD |
273,639.3000 |
0.2428 USD |
0.2428 USD |
0.2480 USD |
0.2463 USD |
| 2022-08-30 |
0.2441 USD |
398,356.4000 |
0.2466 USD |
0.2397 USD |
0.2504 USD |
0.2441 USD |
| 2022-08-29 |
0.2482 USD |
371,845.9000 |
0.2363 USD |
0.2337 USD |
0.2540 USD |
0.2482 USD |
| 2022-08-28 |
0.2429 USD |
202,799.3000 |
0.2417 USD |
0.2398 USD |
0.2554 USD |
0.2429 USD |
| 2022-08-27 |
0.2405 USD |
310,299.8000 |
0.2432 USD |
0.2355 USD |
0.2457 USD |
0.2405 USD |
| 2022-08-26 |
0.2462 USD |
259,804.8000 |
0.2612 USD |
0.2442 USD |
0.2626 USD |
0.2462 USD |
| 2022-08-25 |
0.2611 USD |
309,210.4000 |
0.2552 USD |
0.2550 USD |
0.2671 USD |
0.2611 USD |
| 2022-08-24 |
0.2558 USD |
229,301.9000 |
0.2563 USD |
0.2507 USD |
0.2616 USD |
0.2558 USD |
| 2022-08-23 |
0.2571 USD |
258,472.9000 |
0.2543 USD |
0.2472 USD |
0.2602 USD |
0.2571 USD |
| 2022-08-22 |
0.2526 USD |
195,206.0000 |
0.2611 USD |
0.2467 USD |
0.2611 USD |
0.2526 USD |
| 2022-08-21 |
0.2632 USD |
352,992.3000 |
0.2543 USD |
0.2527 USD |
0.2680 USD |
0.2632 USD |
| 2022-08-20 |
0.2541 USD |
331,934.2000 |
0.2517 USD |
0.2514 USD |
0.2622 USD |
0.2541 USD |
| 2022-08-19 |
0.2538 USD |
494,364.2000 |
0.2883 USD |
0.2531 USD |
0.2888 USD |
0.2538 USD |
| 2022-08-18 |
0.2933 USD |
384,867.8000 |
0.2913 USD |
0.2849 USD |
0.3048 USD |
0.2933 USD |
| 2022-08-17 |
0.2882 USD |
332,118.0000 |
0.3054 USD |
0.2837 USD |
0.3131 USD |
0.2882 USD |
| 2022-08-16 |
0.2969 USD |
804,985.7000 |
0.2851 USD |
0.2809 USD |
0.3115 USD |
0.2969 USD |
| 2022-08-15 |
0.2826 USD |
468,604.3000 |
0.2864 USD |
0.2808 USD |
0.3167 USD |
0.2826 USD |
| 2022-08-14 |
0.2864 USD |
557,195.7000 |
0.2886 USD |
0.2842 USD |
0.3150 USD |
0.2864 USD |
| 2022-08-13 |
0.2886 USD |
287,406.3000 |
0.2956 USD |
0.2870 USD |
0.2964 USD |
0.2886 USD |
| 2022-08-12 |
0.2972 USD |
646,322.8000 |
0.3015 USD |
0.2891 USD |
0.3015 USD |
0.2972 USD |
| 2022-08-11 |
0.3045 USD |
4,494,750.1000 |
0.2838 USD |
0.2804 USD |
0.3956 USD |
0.3045 USD |
| 2022-08-10 |
0.2706 USD |
132,894.9000 |
0.2595 USD |
0.2552 USD |
0.2706 USD |
0.2706 USD |
| 2022-08-09 |
0.2609 USD |
154,483.5000 |
0.2729 USD |
0.2556 USD |
0.2730 USD |
0.2609 USD |
| 2022-08-08 |
0.2727 USD |
186,819.6000 |
0.2702 USD |
0.2683 USD |
0.2784 USD |
0.2727 USD |
| 2022-08-07 |
0.2699 USD |
41,805.6000 |
0.2711 USD |
0.2678 USD |
0.2741 USD |
0.2699 USD |
| 2022-08-06 |
0.2709 USD |
118,030.2000 |
0.2713 USD |
0.2694 USD |
0.2742 USD |
0.2709 USD |
| 2022-08-05 |
0.2678 USD |
182,846.2000 |
0.2610 USD |
0.2600 USD |
0.2681 USD |
0.2678 USD |
| 2022-08-04 |
0.2606 USD |
117,796.0000 |
0.2600 USD |
0.2582 USD |
0.2645 USD |
0.2606 USD |
| 2022-08-03 |
0.2595 USD |
114,174.6000 |
0.2618 USD |
0.2549 USD |
0.2650 USD |
0.2595 USD |
| 2022-08-02 |
0.2626 USD |
200,117.7000 |
0.2773 USD |
0.2560 USD |
0.2806 USD |
0.2626 USD |
| 2022-08-01 |
0.2763 USD |
352,315.1000 |
0.2648 USD |
0.2633 USD |
0.2769 USD |
0.2763 USD |
| 2022-07-31 |
0.2589 USD |
272,201.3000 |
0.2559 USD |
0.2529 USD |
0.2758 USD |
0.2589 USD |
| 2022-07-30 |
0.2571 USD |
314,946.6000 |
0.2517 USD |
0.2517 USD |
0.2623 USD |
0.2571 USD |
| 2022-07-29 |
0.2525 USD |
374,648.8000 |
0.2546 USD |
0.2457 USD |
0.2566 USD |
0.2525 USD |
| 2022-07-28 |
0.2545 USD |
363,248.0000 |
0.2485 USD |
0.2426 USD |
0.2567 USD |
0.2545 USD |
| 2022-07-27 |
0.2462 USD |
973,330.2000 |
0.2369 USD |
0.2345 USD |
0.2469 USD |
0.2462 USD |
| 2022-07-26 |
0.2359 USD |
368,732.0000 |
0.2320 USD |
0.2269 USD |
0.2443 USD |
0.2359 USD |
| 2022-07-25 |
0.2382 USD |
258,555.9000 |
0.2536 USD |
0.2349 USD |
0.2536 USD |
0.2382 USD |
| 2022-07-24 |
0.2536 USD |
264,590.8000 |
0.2544 USD |
0.2500 USD |
0.2570 USD |
0.2536 USD |
| 2022-07-23 |
0.2544 USD |
186,371.7000 |
0.2546 USD |
0.2473 USD |
0.2564 USD |
0.2544 USD |
| 2022-07-22 |
0.2551 USD |
273,314.4000 |
0.2512 USD |
0.2452 USD |
0.2555 USD |
0.2551 USD |
| 2022-07-21 |
0.2528 USD |
258,350.1000 |
0.2463 USD |
0.2409 USD |
0.2553 USD |
0.2528 USD |
| 2022-07-20 |
0.2464 USD |
860,923.5000 |
0.2559 USD |
0.2457 USD |
0.2667 USD |
0.2464 USD |