Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.2412 USD |
70,109.4000 |
0.2442 USD |
0.2387 USD |
0.2442 USD |
0.2412 USD |
| 2025-09-10 |
0.2440 USD |
99,113.9000 |
0.2434 USD |
0.2412 USD |
0.2461 USD |
0.2440 USD |
| 2025-09-09 |
0.2421 USD |
118,800.9000 |
0.2391 USD |
0.2381 USD |
0.2458 USD |
0.2421 USD |
| 2025-09-08 |
0.2392 USD |
132,599.8000 |
0.2341 USD |
0.2334 USD |
0.2400 USD |
0.2392 USD |
| 2025-09-07 |
0.2324 USD |
30,765.9000 |
0.2319 USD |
0.2317 USD |
0.2348 USD |
0.2324 USD |
| 2025-09-06 |
0.2320 USD |
46,421.3000 |
0.2337 USD |
0.2306 USD |
0.2365 USD |
0.2320 USD |
| 2025-09-05 |
0.2319 USD |
241,003.6000 |
0.2306 USD |
0.2299 USD |
0.2373 USD |
0.2319 USD |
| 2025-09-04 |
0.2299 USD |
92,067.8000 |
0.2376 USD |
0.2266 USD |
0.2377 USD |
0.2299 USD |
| 2025-09-03 |
0.2371 USD |
66,234.0000 |
0.2349 USD |
0.2317 USD |
0.2379 USD |
0.2371 USD |
| 2025-09-02 |
0.2346 USD |
31,209.8000 |
0.2293 USD |
0.2283 USD |
0.2348 USD |
0.2346 USD |
| 2025-09-01 |
0.2269 USD |
79,516.5000 |
0.2338 USD |
0.2266 USD |
0.2381 USD |
0.2269 USD |
| 2025-08-31 |
0.2377 USD |
54,484.5000 |
0.2383 USD |
0.2359 USD |
0.2416 USD |
0.2377 USD |
| 2025-08-30 |
0.2362 USD |
62,454.2000 |
0.2374 USD |
0.2348 USD |
0.2394 USD |
0.2362 USD |
| 2025-08-29 |
0.2341 USD |
537,467.5000 |
0.2444 USD |
0.2306 USD |
0.2538 USD |
0.2341 USD |
| 2025-08-28 |
0.2437 USD |
84,029.1000 |
0.2399 USD |
0.2380 USD |
0.2450 USD |
0.2437 USD |
| 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 |