Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2424 USD |
43,824.8000 |
0.2393 USD |
0.2366 USD |
0.2425 USD |
0.2424 USD |
| 2025-08-26 |
0.2391 USD |
442,984.1000 |
0.2305 USD |
0.2298 USD |
0.2405 USD |
0.2391 USD |
| 2025-08-25 |
0.2299 USD |
613,883.3000 |
0.2485 USD |
0.2273 USD |
0.2516 USD |
0.2299 USD |
| 2025-08-24 |
0.2485 USD |
228,612.9000 |
0.2539 USD |
0.2443 USD |
0.2564 USD |
0.2485 USD |
| 2025-08-23 |
0.2527 USD |
160,215.5000 |
0.2553 USD |
0.2519 USD |
0.2576 USD |
0.2527 USD |
| 2025-08-22 |
0.2553 USD |
305,622.7000 |
0.2422 USD |
0.2332 USD |
0.2571 USD |
0.2553 USD |
| 2025-08-21 |
0.2429 USD |
90,089.4000 |
0.2463 USD |
0.2414 USD |
0.2477 USD |
0.2429 USD |
| 2025-08-20 |
0.2471 USD |
328,106.3000 |
0.2430 USD |
0.2368 USD |
0.2479 USD |
0.2471 USD |
| 2025-08-19 |
0.2466 USD |
1,494,052.7000 |
0.2600 USD |
0.2444 USD |
0.2669 USD |
0.2466 USD |
| 2025-08-18 |
0.2574 USD |
1,354,852.2000 |
0.2556 USD |
0.2434 USD |
0.2689 USD |
0.2574 USD |
| 2025-08-17 |
0.2563 USD |
254,204.2000 |
0.2589 USD |
0.2547 USD |
0.2609 USD |
0.2563 USD |
| 2025-08-16 |
0.2588 USD |
163,374.4000 |
0.2557 USD |
0.2546 USD |
0.2618 USD |
0.2588 USD |
| 2025-08-15 |
0.2572 USD |
649,196.0000 |
0.2495 USD |
0.2495 USD |
0.2625 USD |
0.2572 USD |
| 2025-08-14 |
0.2487 USD |
768,713.1000 |
0.2734 USD |
0.2438 USD |
0.2749 USD |
0.2487 USD |
| 2025-08-13 |
0.2724 USD |
574,862.2000 |
0.2637 USD |
0.2611 USD |
0.2729 USD |
0.2724 USD |
| 2025-08-12 |
0.2660 USD |
214,322.6000 |
0.2539 USD |
0.2515 USD |
0.2666 USD |
0.2660 USD |
| 2025-08-11 |
0.2571 USD |
115,623.4000 |
0.2670 USD |
0.2552 USD |
0.2700 USD |
0.2571 USD |
| 2025-08-10 |
0.2652 USD |
970,082.9000 |
0.2737 USD |
0.2596 USD |
0.2922 USD |
0.2652 USD |
| 2025-08-09 |
0.2607 USD |
606,017.9000 |
0.2481 USD |
0.2481 USD |
0.2625 USD |
0.2607 USD |
| 2025-08-08 |
0.2477 USD |
376,923.6000 |
0.2415 USD |
0.2397 USD |
0.2491 USD |
0.2477 USD |
| 2025-08-07 |
0.2412 USD |
189,801.2000 |
0.2338 USD |
0.2312 USD |
0.2414 USD |
0.2412 USD |
| 2025-08-06 |
0.2334 USD |
241,973.8000 |
0.2310 USD |
0.2266 USD |
0.2357 USD |
0.2334 USD |
| 2025-08-05 |
0.2296 USD |
420,657.2000 |
0.2411 USD |
0.2255 USD |
0.2425 USD |
0.2296 USD |
| 2025-08-04 |
0.2392 USD |
349,649.6000 |
0.2357 USD |
0.2335 USD |
0.2393 USD |
0.2392 USD |
| 2025-08-03 |
0.2349 USD |
207,026.2000 |
0.2323 USD |
0.2292 USD |
0.2382 USD |
0.2349 USD |
| 2025-08-02 |
0.2321 USD |
371,783.7000 |
0.2438 USD |
0.2289 USD |
0.2445 USD |
0.2321 USD |
| 2025-08-01 |
0.2413 USD |
868,977.3000 |
0.2579 USD |
0.2401 USD |
0.2600 USD |
0.2413 USD |
| 2025-07-31 |
0.2594 USD |
524,530.1000 |
0.2744 USD |
0.2584 USD |
0.2771 USD |
0.2594 USD |
| 2025-07-30 |
0.2718 USD |
1,203,326.9000 |
0.2805 USD |
0.2628 USD |
0.2805 USD |
0.2718 USD |
| 2025-07-29 |
0.2806 USD |
2,181,864.1000 |
0.2802 USD |
0.2713 USD |
0.2942 USD |
0.2806 USD |
| 2025-07-28 |
0.2781 USD |
2,954,204.5000 |
0.3101 USD |
0.2766 USD |
0.3264 USD |
0.2781 USD |
| 2025-07-27 |
0.3137 USD |
6,791,762.3000 |
0.2778 USD |
0.2774 USD |
0.4000 USD |
0.3137 USD |
| 2025-07-26 |
0.2737 USD |
263,532.5000 |
0.2696 USD |
0.2677 USD |
0.2795 USD |
0.2737 USD |
| 2025-07-25 |
0.2674 USD |
479,779.6000 |
0.2558 USD |
0.2485 USD |
0.2704 USD |
0.2674 USD |
| 2025-07-24 |
0.2599 USD |
192,622.9000 |
0.2621 USD |
0.2449 USD |
0.2660 USD |
0.2599 USD |
| 2025-07-23 |
0.2653 USD |
317,438.5000 |
0.2850 USD |
0.2569 USD |
0.2850 USD |
0.2653 USD |
| 2025-07-22 |
0.2859 USD |
639,457.8000 |
0.2877 USD |
0.2729 USD |
0.3093 USD |
0.2859 USD |
| 2025-07-21 |
0.2857 USD |
259,747.2000 |
0.2874 USD |
0.2816 USD |
0.2946 USD |
0.2857 USD |
| 2025-07-20 |
0.2864 USD |
213,844.3000 |
0.2829 USD |
0.2812 USD |
0.2918 USD |
0.2864 USD |
| 2025-07-19 |
0.2791 USD |
123,821.4000 |
0.2859 USD |
0.2737 USD |
0.2873 USD |
0.2791 USD |
| 2025-07-18 |
0.2859 USD |
1,158,714.1000 |
0.2836 USD |
0.2808 USD |
0.3279 USD |
0.2859 USD |
| 2025-07-17 |
0.2750 USD |
410,719.5000 |
0.2674 USD |
0.2592 USD |
0.2799 USD |
0.2750 USD |
| 2025-07-16 |
0.2676 USD |
210,145.6000 |
0.2647 USD |
0.2592 USD |
0.2699 USD |
0.2676 USD |
| 2025-07-15 |
0.2615 USD |
216,337.2000 |
0.2596 USD |
0.2499 USD |
0.2621 USD |
0.2615 USD |
| 2025-07-14 |
0.2568 USD |
370,596.7000 |
0.2632 USD |
0.2535 USD |
0.2725 USD |
0.2568 USD |
| 2025-07-13 |
0.2596 USD |
240,784.2000 |
0.2571 USD |
0.2550 USD |
0.2657 USD |
0.2596 USD |
| 2025-07-12 |
0.2573 USD |
808,815.0000 |
0.2515 USD |
0.2490 USD |
0.2767 USD |
0.2573 USD |
| 2025-07-11 |
0.2481 USD |
522,802.2000 |
0.2485 USD |
0.2454 USD |
0.2626 USD |
0.2481 USD |
| 2025-07-10 |
0.2431 USD |
208,791.6000 |
0.2405 USD |
0.2376 USD |
0.2454 USD |
0.2431 USD |
| 2025-07-09 |
0.2388 USD |
170,555.6000 |
0.2363 USD |
0.2327 USD |
0.2393 USD |
0.2388 USD |