Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.2744 USD |
357,626.5000 |
0.2547 USD |
0.2531 USD |
0.2854 USD |
0.2744 USD |
| 2022-05-29 |
0.2559 USD |
155,809.9000 |
0.2495 USD |
0.2445 USD |
0.2568 USD |
0.2559 USD |
| 2022-05-28 |
0.2511 USD |
106,039.7000 |
0.2466 USD |
0.2422 USD |
0.2516 USD |
0.2511 USD |
| 2022-05-27 |
0.2474 USD |
408,205.2000 |
0.2457 USD |
0.2364 USD |
0.2645 USD |
0.2474 USD |
| 2022-05-26 |
0.2478 USD |
479,608.9000 |
0.2634 USD |
0.2362 USD |
0.2701 USD |
0.2478 USD |
| 2022-05-25 |
0.2560 USD |
111,455.0000 |
0.2605 USD |
0.2481 USD |
0.2606 USD |
0.2560 USD |
| 2022-05-24 |
0.2607 USD |
239,409.5000 |
0.2568 USD |
0.2400 USD |
0.2630 USD |
0.2607 USD |
| 2022-05-23 |
0.2506 USD |
881,994.0000 |
0.2710 USD |
0.2506 USD |
0.2889 USD |
0.2506 USD |
| 2022-05-22 |
0.2649 USD |
358,494.9000 |
0.2531 USD |
0.2511 USD |
0.2719 USD |
0.2649 USD |
| 2022-05-21 |
0.2545 USD |
97,178.1000 |
0.2503 USD |
0.2433 USD |
0.2550 USD |
0.2545 USD |
| 2022-05-20 |
0.2527 USD |
176,875.5000 |
0.2676 USD |
0.2417 USD |
0.2680 USD |
0.2527 USD |
| 2022-05-19 |
0.2627 USD |
589,459.9000 |
0.2606 USD |
0.2340 USD |
0.2627 USD |
0.2627 USD |
| 2022-05-18 |
0.2766 USD |
2,137,454.1000 |
0.2776 USD |
0.2712 USD |
0.3358 USD |
0.2766 USD |
| 2022-05-17 |
0.2705 USD |
209,224.9000 |
0.2533 USD |
0.2528 USD |
0.2728 USD |
0.2705 USD |
| 2022-05-16 |
0.2550 USD |
168,465.7000 |
0.2739 USD |
0.2479 USD |
0.2739 USD |
0.2550 USD |
| 2022-05-15 |
0.2668 USD |
209,592.6000 |
0.2550 USD |
0.2446 USD |
0.2676 USD |
0.2668 USD |
| 2022-05-14 |
0.2547 USD |
715,022.0000 |
0.2380 USD |
0.2279 USD |
0.2583 USD |
0.2547 USD |
| 2022-05-13 |
0.2339 USD |
446,106.2000 |
0.2068 USD |
0.2009 USD |
0.2491 USD |
0.2339 USD |
| 2022-05-12 |
0.1961 USD |
1,011,715.6000 |
0.2128 USD |
0.1529 USD |
0.2206 USD |
0.1961 USD |
| 2022-05-11 |
0.2128 USD |
650,653.9000 |
0.2716 USD |
0.2044 USD |
0.2779 USD |
0.2128 USD |
| 2022-05-10 |
0.2734 USD |
610,162.5000 |
0.2755 USD |
0.2500 USD |
0.2964 USD |
0.2734 USD |
| 2022-05-09 |
0.2692 USD |
569,441.0000 |
0.3133 USD |
0.2691 USD |
0.3198 USD |
0.2692 USD |
| 2022-05-08 |
0.3157 USD |
293,036.2000 |
0.3317 USD |
0.3094 USD |
0.3317 USD |
0.3157 USD |
| 2022-05-07 |
0.3324 USD |
444,626.3000 |
0.3521 USD |
0.3239 USD |
0.3521 USD |
0.3324 USD |
| 2022-05-06 |
0.3499 USD |
826,810.0000 |
0.3771 USD |
0.3363 USD |
0.3835 USD |
0.3499 USD |
| 2022-05-05 |
0.3746 USD |
2,188,135.2000 |
0.3714 USD |
0.3492 USD |
0.4179 USD |
0.3746 USD |
| 2022-05-04 |
0.3700 USD |
249,234.7000 |
0.3450 USD |
0.3382 USD |
0.3713 USD |
0.3700 USD |
| 2022-05-03 |
0.3434 USD |
269,221.0000 |
0.3499 USD |
0.3406 USD |
0.3567 USD |
0.3434 USD |
| 2022-05-02 |
0.3505 USD |
215,066.4000 |
0.3529 USD |
0.3360 USD |
0.3591 USD |
0.3505 USD |
| 2022-05-01 |
0.3509 USD |
424,729.3000 |
0.3440 USD |
0.3223 USD |
0.3620 USD |
0.3509 USD |
| 2022-04-30 |
0.3518 USD |
542,555.0000 |
0.3763 USD |
0.3518 USD |
0.3922 USD |
0.3518 USD |
| 2022-04-29 |
0.3744 USD |
391,190.3000 |
0.3963 USD |
0.3733 USD |
0.3981 USD |
0.3744 USD |
| 2022-04-28 |
0.3952 USD |
466,766.9000 |
0.3987 USD |
0.3896 USD |
0.4015 USD |
0.3952 USD |
| 2022-04-27 |
0.3972 USD |
384,904.9000 |
0.3914 USD |
0.3802 USD |
0.3996 USD |
0.3972 USD |
| 2022-04-26 |
0.3909 USD |
757,097.8000 |
0.4114 USD |
0.3879 USD |
0.4284 USD |
0.3909 USD |
| 2022-04-25 |
0.4136 USD |
646,774.6000 |
0.4162 USD |
0.3900 USD |
0.4162 USD |
0.4136 USD |
| 2022-04-24 |
0.4180 USD |
664,344.0000 |
0.4435 USD |
0.4134 USD |
0.4493 USD |
0.4180 USD |
| 2022-04-23 |
0.4429 USD |
1,812,673.7000 |
0.4354 USD |
0.4354 USD |
0.4947 USD |
0.4429 USD |
| 2022-04-22 |
0.4342 USD |
380,244.2000 |
0.4317 USD |
0.4215 USD |
0.4428 USD |
0.4342 USD |
| 2022-04-21 |
0.4294 USD |
803,414.9000 |
0.4422 USD |
0.4242 USD |
0.4689 USD |
0.4294 USD |
| 2022-04-20 |
0.4328 USD |
359,243.0000 |
0.4338 USD |
0.4223 USD |
0.4348 USD |
0.4328 USD |
| 2022-04-19 |
0.4315 USD |
427,002.7000 |
0.4218 USD |
0.4173 USD |
0.4360 USD |
0.4315 USD |
| 2022-04-18 |
0.4233 USD |
435,828.1000 |
0.4194 USD |
0.3963 USD |
0.4236 USD |
0.4233 USD |
| 2022-04-17 |
0.4234 USD |
380,344.7000 |
0.4317 USD |
0.4225 USD |
0.4402 USD |
0.4234 USD |
| 2022-04-16 |
0.4318 USD |
419,428.4000 |
0.4371 USD |
0.4256 USD |
0.4373 USD |
0.4318 USD |
| 2022-04-15 |
0.4331 USD |
1,008,837.0000 |
0.4376 USD |
0.4248 USD |
0.4500 USD |
0.4331 USD |
| 2022-04-14 |
0.4357 USD |
421,925.2000 |
0.4515 USD |
0.4267 USD |
0.4546 USD |
0.4357 USD |
| 2022-04-13 |
0.4454 USD |
1,768,000.2000 |
0.4182 USD |
0.4143 USD |
0.4891 USD |
0.4454 USD |
| 2022-04-12 |
0.4204 USD |
925,546.1000 |
0.4004 USD |
0.3950 USD |
0.4560 USD |
0.4204 USD |
| 2022-04-11 |
0.4000 USD |
540,915.2000 |
0.4468 USD |
0.3976 USD |
0.4468 USD |
0.4000 USD |