Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.2577 USD |
397,833.1000 |
0.2528 USD |
0.2433 USD |
0.2584 USD |
0.2577 USD |
| 2022-07-18 |
0.2500 USD |
407,547.9000 |
0.2370 USD |
0.2364 USD |
0.2523 USD |
0.2500 USD |
| 2022-07-17 |
0.2392 USD |
249,407.3000 |
0.2418 USD |
0.2353 USD |
0.2498 USD |
0.2392 USD |
| 2022-07-16 |
0.2416 USD |
120,555.4000 |
0.2374 USD |
0.2342 USD |
0.2432 USD |
0.2416 USD |
| 2022-07-15 |
0.2386 USD |
330,173.9000 |
0.2357 USD |
0.2318 USD |
0.2439 USD |
0.2386 USD |
| 2022-07-14 |
0.2350 USD |
427,605.8000 |
0.2356 USD |
0.2233 USD |
0.2384 USD |
0.2350 USD |
| 2022-07-13 |
0.2320 USD |
150,633.0000 |
0.2295 USD |
0.2184 USD |
0.2339 USD |
0.2320 USD |
| 2022-07-12 |
0.2328 USD |
191,215.7000 |
0.2367 USD |
0.2295 USD |
0.2488 USD |
0.2328 USD |
| 2022-07-11 |
0.2355 USD |
225,951.4000 |
0.2541 USD |
0.2355 USD |
0.2581 USD |
0.2355 USD |
| 2022-07-10 |
0.2492 USD |
191,971.5000 |
0.2528 USD |
0.2445 USD |
0.2574 USD |
0.2492 USD |
| 2022-07-09 |
0.2527 USD |
200,670.5000 |
0.2499 USD |
0.2436 USD |
0.2567 USD |
0.2527 USD |
| 2022-07-08 |
0.2497 USD |
236,751.6000 |
0.2487 USD |
0.2433 USD |
0.2574 USD |
0.2497 USD |
| 2022-07-07 |
0.2463 USD |
229,745.1000 |
0.2411 USD |
0.2370 USD |
0.2473 USD |
0.2463 USD |
| 2022-07-06 |
0.2430 USD |
195,443.4000 |
0.2398 USD |
0.2336 USD |
0.2436 USD |
0.2430 USD |
| 2022-07-05 |
0.2427 USD |
258,105.0000 |
0.2389 USD |
0.2323 USD |
0.2484 USD |
0.2427 USD |
| 2022-07-04 |
0.2418 USD |
695,908.6000 |
0.2392 USD |
0.2247 USD |
0.2476 USD |
0.2418 USD |
| 2022-07-03 |
0.2308 USD |
161,510.6000 |
0.2243 USD |
0.2167 USD |
0.2362 USD |
0.2308 USD |
| 2022-07-02 |
0.2257 USD |
66,671.0000 |
0.2281 USD |
0.2197 USD |
0.2283 USD |
0.2257 USD |
| 2022-07-01 |
0.2310 USD |
150,720.8000 |
0.2389 USD |
0.2208 USD |
0.2513 USD |
0.2310 USD |
| 2022-06-30 |
0.2208 USD |
422,784.4000 |
0.2318 USD |
0.2082 USD |
0.2488 USD |
0.2208 USD |
| 2022-06-29 |
0.2326 USD |
163,897.0000 |
0.2398 USD |
0.2264 USD |
0.2422 USD |
0.2326 USD |
| 2022-06-28 |
0.2437 USD |
238,657.5000 |
0.2448 USD |
0.2416 USD |
0.2609 USD |
0.2437 USD |
| 2022-06-27 |
0.2455 USD |
398,261.9000 |
0.2404 USD |
0.2380 USD |
0.2627 USD |
0.2455 USD |
| 2022-06-26 |
0.2415 USD |
154,958.8000 |
0.2503 USD |
0.2415 USD |
0.2503 USD |
0.2415 USD |
| 2022-06-25 |
0.2514 USD |
137,732.6000 |
0.2514 USD |
0.2416 USD |
0.2534 USD |
0.2514 USD |
| 2022-06-24 |
0.2537 USD |
403,362.2000 |
0.2459 USD |
0.2402 USD |
0.2594 USD |
0.2537 USD |
| 2022-06-23 |
0.2463 USD |
90,860.6000 |
0.2277 USD |
0.2267 USD |
0.2464 USD |
0.2463 USD |
| 2022-06-22 |
0.2265 USD |
328,446.0000 |
0.2360 USD |
0.2242 USD |
0.2362 USD |
0.2265 USD |
| 2022-06-21 |
0.2397 USD |
737,840.9000 |
0.2292 USD |
0.2292 USD |
0.2535 USD |
0.2397 USD |
| 2022-06-20 |
0.2225 USD |
222,976.9000 |
0.2178 USD |
0.2084 USD |
0.2256 USD |
0.2225 USD |
| 2022-06-19 |
0.2162 USD |
388,287.8000 |
0.2064 USD |
0.1835 USD |
0.2204 USD |
0.2162 USD |
| 2022-06-18 |
0.2006 USD |
418,037.7000 |
0.2201 USD |
0.1868 USD |
0.2229 USD |
0.2006 USD |
| 2022-06-17 |
0.2207 USD |
500,658.8000 |
0.2090 USD |
0.2030 USD |
0.2302 USD |
0.2207 USD |
| 2022-06-16 |
0.2026 USD |
231,793.6000 |
0.2181 USD |
0.2026 USD |
0.2430 USD |
0.2026 USD |
| 2022-06-15 |
0.2140 USD |
584,157.6000 |
0.1980 USD |
0.1746 USD |
0.2194 USD |
0.2140 USD |
| 2022-06-14 |
0.1930 USD |
320,459.7000 |
0.1995 USD |
0.1736 USD |
0.2084 USD |
0.1930 USD |
| 2022-06-13 |
0.1983 USD |
374,412.4000 |
0.2329 USD |
0.1901 USD |
0.2350 USD |
0.1983 USD |
| 2022-06-12 |
0.2367 USD |
158,541.9000 |
0.2535 USD |
0.2267 USD |
0.2542 USD |
0.2367 USD |
| 2022-06-11 |
0.2518 USD |
181,315.8000 |
0.2714 USD |
0.2445 USD |
0.2794 USD |
0.2518 USD |
| 2022-06-10 |
0.2725 USD |
428,880.5000 |
0.2947 USD |
0.2690 USD |
0.2947 USD |
0.2725 USD |
| 2022-06-09 |
0.2936 USD |
330,240.9000 |
0.3005 USD |
0.2864 USD |
0.3025 USD |
0.2936 USD |
| 2022-06-08 |
0.2881 USD |
218,997.4000 |
0.2933 USD |
0.2831 USD |
0.2956 USD |
0.2881 USD |
| 2022-06-07 |
0.2941 USD |
538,893.9000 |
0.3072 USD |
0.2815 USD |
0.3201 USD |
0.2941 USD |
| 2022-06-06 |
0.3047 USD |
334,091.1000 |
0.2982 USD |
0.2946 USD |
0.3218 USD |
0.3047 USD |
| 2022-06-05 |
0.2999 USD |
356,020.3000 |
0.3027 USD |
0.2874 USD |
0.3159 USD |
0.2999 USD |
| 2022-06-04 |
0.3039 USD |
223,436.2000 |
0.3242 USD |
0.2962 USD |
0.3242 USD |
0.3039 USD |
| 2022-06-03 |
0.3209 USD |
780,118.5000 |
0.3371 USD |
0.3074 USD |
0.3531 USD |
0.3209 USD |
| 2022-06-02 |
0.3366 USD |
3,312,583.3000 |
0.2719 USD |
0.2670 USD |
0.3990 USD |
0.3366 USD |
| 2022-06-01 |
0.2701 USD |
955,429.0000 |
0.2730 USD |
0.2629 USD |
0.3420 USD |
0.2701 USD |
| 2022-05-31 |
0.2746 USD |
186,314.8000 |
0.2815 USD |
0.2645 USD |
0.2872 USD |
0.2746 USD |