Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.2145 USD |
78,472.0000 |
0.2155 USD |
0.2128 USD |
0.2163 USD |
0.2145 USD |
| 2024-01-29 |
0.2155 USD |
80,008.5000 |
0.2126 USD |
0.2100 USD |
0.2172 USD |
0.2155 USD |
| 2024-01-28 |
0.2128 USD |
25,543.7000 |
0.2173 USD |
0.2111 USD |
0.2173 USD |
0.2128 USD |
| 2024-01-27 |
0.2166 USD |
149,693.0000 |
0.2109 USD |
0.2101 USD |
0.2291 USD |
0.2166 USD |
| 2024-01-26 |
0.2118 USD |
108,068.5000 |
0.2048 USD |
0.2047 USD |
0.2128 USD |
0.2118 USD |
| 2024-01-25 |
0.2046 USD |
53,140.5000 |
0.2063 USD |
0.2026 USD |
0.2074 USD |
0.2046 USD |
| 2024-01-24 |
0.2027 USD |
25,416.5000 |
0.2012 USD |
0.1997 USD |
0.2062 USD |
0.2027 USD |
| 2024-01-23 |
0.1980 USD |
185,688.5000 |
0.2096 USD |
0.1960 USD |
0.2119 USD |
0.1980 USD |
| 2024-01-22 |
0.2095 USD |
69,062.1000 |
0.2243 USD |
0.2084 USD |
0.2243 USD |
0.2095 USD |
| 2024-01-21 |
0.2235 USD |
272,899.0000 |
0.2171 USD |
0.2164 USD |
0.2392 USD |
0.2235 USD |
| 2024-01-20 |
0.2181 USD |
7,858.1000 |
0.2165 USD |
0.2145 USD |
0.2183 USD |
0.2181 USD |
| 2024-01-19 |
0.2149 USD |
55,725.8000 |
0.2143 USD |
0.2098 USD |
0.2173 USD |
0.2149 USD |
| 2024-01-18 |
0.2141 USD |
103,529.2000 |
0.2261 USD |
0.2124 USD |
0.2288 USD |
0.2141 USD |
| 2024-01-17 |
0.2260 USD |
64,733.6000 |
0.2280 USD |
0.2239 USD |
0.2288 USD |
0.2260 USD |
| 2024-01-16 |
0.2280 USD |
43,775.6000 |
0.2246 USD |
0.2223 USD |
0.2287 USD |
0.2280 USD |
| 2024-01-15 |
0.2251 USD |
256,865.6000 |
0.2174 USD |
0.2172 USD |
0.2500 USD |
0.2251 USD |
| 2024-01-14 |
0.2183 USD |
132,949.3000 |
0.2259 USD |
0.2183 USD |
0.2269 USD |
0.2183 USD |
| 2024-01-13 |
0.2248 USD |
87,845.9000 |
0.2252 USD |
0.2178 USD |
0.2281 USD |
0.2248 USD |
| 2024-01-12 |
0.2189 USD |
86,286.8000 |
0.2292 USD |
0.2177 USD |
0.2329 USD |
0.2189 USD |
| 2024-01-11 |
0.2278 USD |
393,063.8000 |
0.2264 USD |
0.2035 USD |
0.2344 USD |
0.2278 USD |
| 2024-01-10 |
0.2304 USD |
61,477.9000 |
0.2159 USD |
0.2116 USD |
0.2304 USD |
0.2304 USD |
| 2024-01-09 |
0.2169 USD |
106,816.6000 |
0.2270 USD |
0.2150 USD |
0.2270 USD |
0.2169 USD |
| 2024-01-08 |
0.2261 USD |
107,872.3000 |
0.2253 USD |
0.2069 USD |
0.2276 USD |
0.2261 USD |
| 2024-01-07 |
0.2220 USD |
39,605.9000 |
0.2376 USD |
0.2215 USD |
0.2429 USD |
0.2220 USD |
| 2024-01-06 |
0.2403 USD |
875,736.3000 |
0.2324 USD |
0.2290 USD |
0.2671 USD |
0.2403 USD |
| 2024-01-05 |
0.2328 USD |
104,498.4000 |
0.2380 USD |
0.2268 USD |
0.2384 USD |
0.2328 USD |
| 2024-01-04 |
0.2384 USD |
41,676.6000 |
0.2384 USD |
0.2314 USD |
0.2391 USD |
0.2384 USD |
| 2024-01-03 |
0.2359 USD |
301,798.1000 |
0.2458 USD |
0.2198 USD |
0.2500 USD |
0.2359 USD |
| 2024-01-02 |
0.2456 USD |
112,573.1000 |
0.2429 USD |
0.2407 USD |
0.2494 USD |
0.2456 USD |
| 2024-01-01 |
0.2412 USD |
131,295.1000 |
0.2395 USD |
0.2338 USD |
0.2440 USD |
0.2412 USD |
| 2023-12-31 |
0.2390 USD |
120,361.7000 |
0.2393 USD |
0.2366 USD |
0.2456 USD |
0.2390 USD |
| 2023-12-30 |
0.2391 USD |
329,958.7000 |
0.2400 USD |
0.2363 USD |
0.2416 USD |
0.2391 USD |
| 2023-12-29 |
0.2395 USD |
300,292.0000 |
0.2451 USD |
0.2380 USD |
0.2489 USD |
0.2395 USD |
| 2023-12-28 |
0.2443 USD |
205,691.7000 |
0.2514 USD |
0.2438 USD |
0.2524 USD |
0.2443 USD |
| 2023-12-27 |
0.2501 USD |
63,177.8000 |
0.2469 USD |
0.2397 USD |
0.2511 USD |
0.2501 USD |
| 2023-12-26 |
0.2468 USD |
236,458.5000 |
0.2517 USD |
0.2405 USD |
0.2520 USD |
0.2468 USD |
| 2023-12-25 |
0.2520 USD |
46,736.2000 |
0.2469 USD |
0.2451 USD |
0.2530 USD |
0.2520 USD |
| 2023-12-24 |
0.2455 USD |
189,544.0000 |
0.2546 USD |
0.2450 USD |
0.2588 USD |
0.2455 USD |
| 2023-12-23 |
0.2554 USD |
328,883.6000 |
0.2489 USD |
0.2468 USD |
0.2567 USD |
0.2554 USD |
| 2023-12-22 |
0.2485 USD |
144,326.3000 |
0.2461 USD |
0.2430 USD |
0.2493 USD |
0.2485 USD |
| 2023-12-21 |
0.2470 USD |
104,091.3000 |
0.2454 USD |
0.2428 USD |
0.2484 USD |
0.2470 USD |
| 2023-12-20 |
0.2460 USD |
102,535.5000 |
0.2428 USD |
0.2400 USD |
0.2502 USD |
0.2460 USD |
| 2023-12-19 |
0.2430 USD |
234,361.5000 |
0.2377 USD |
0.2377 USD |
0.2507 USD |
0.2430 USD |
| 2023-12-18 |
0.2378 USD |
340,557.5000 |
0.2414 USD |
0.2269 USD |
0.2443 USD |
0.2378 USD |
| 2023-12-17 |
0.2434 USD |
254,651.0000 |
0.2414 USD |
0.2355 USD |
0.2636 USD |
0.2434 USD |
| 2023-12-16 |
0.2392 USD |
62,756.3000 |
0.2390 USD |
0.2370 USD |
0.2418 USD |
0.2392 USD |
| 2023-12-15 |
0.2394 USD |
83,053.7000 |
0.2475 USD |
0.2394 USD |
0.2480 USD |
0.2394 USD |
| 2023-12-14 |
0.2476 USD |
193,939.0000 |
0.2435 USD |
0.2386 USD |
0.2546 USD |
0.2476 USD |
| 2023-12-13 |
0.2426 USD |
81,032.5000 |
0.2393 USD |
0.2330 USD |
0.2436 USD |
0.2426 USD |
| 2023-12-12 |
0.2389 USD |
59,061.4000 |
0.2421 USD |
0.2356 USD |
0.2431 USD |
0.2389 USD |