Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.2349 USD |
664,992.4000 |
0.2291 USD |
0.2288 USD |
0.2407 USD |
0.2349 USD |
| 2025-07-07 |
0.2287 USD |
315,840.6000 |
0.2278 USD |
0.2264 USD |
0.2360 USD |
0.2287 USD |
| 2025-07-06 |
0.2276 USD |
55,314.8000 |
0.2252 USD |
0.2218 USD |
0.2285 USD |
0.2276 USD |
| 2025-07-05 |
0.2243 USD |
85,679.2000 |
0.2277 USD |
0.2218 USD |
0.2279 USD |
0.2243 USD |
| 2025-07-04 |
0.2272 USD |
498,824.3000 |
0.2332 USD |
0.2245 USD |
0.2466 USD |
0.2272 USD |
| 2025-07-03 |
0.2326 USD |
131,500.7000 |
0.2328 USD |
0.2305 USD |
0.2376 USD |
0.2326 USD |
| 2025-07-02 |
0.2314 USD |
193,450.0000 |
0.2134 USD |
0.2107 USD |
0.2326 USD |
0.2314 USD |
| 2025-07-01 |
0.2139 USD |
150,069.7000 |
0.2228 USD |
0.2120 USD |
0.2228 USD |
0.2139 USD |
| 2025-06-30 |
0.2228 USD |
152,961.1000 |
0.2291 USD |
0.2202 USD |
0.2296 USD |
0.2228 USD |
| 2025-06-29 |
0.2224 USD |
51,530.5000 |
0.2235 USD |
0.2212 USD |
0.2247 USD |
0.2224 USD |
| 2025-06-28 |
0.2220 USD |
45,257.0000 |
0.2161 USD |
0.2153 USD |
0.2232 USD |
0.2220 USD |
| 2025-06-27 |
0.2172 USD |
80,023.5000 |
0.2152 USD |
0.2126 USD |
0.2206 USD |
0.2172 USD |
| 2025-06-26 |
0.2159 USD |
196,128.2000 |
0.2188 USD |
0.2146 USD |
0.2236 USD |
0.2159 USD |
| 2025-06-25 |
0.2186 USD |
129,604.5000 |
0.2254 USD |
0.2169 USD |
0.2273 USD |
0.2186 USD |
| 2025-06-24 |
0.2253 USD |
45,657.1000 |
0.2229 USD |
0.2222 USD |
0.2264 USD |
0.2253 USD |
| 2025-06-23 |
0.2158 USD |
110,379.8000 |
0.2068 USD |
0.2058 USD |
0.2179 USD |
0.2158 USD |
| 2025-06-22 |
0.2005 USD |
211,772.9000 |
0.2114 USD |
0.1990 USD |
0.2140 USD |
0.2005 USD |
| 2025-06-21 |
0.2102 USD |
132,276.6000 |
0.2205 USD |
0.2086 USD |
0.2232 USD |
0.2102 USD |
| 2025-06-20 |
0.2207 USD |
175,619.1000 |
0.2245 USD |
0.2157 USD |
0.2285 USD |
0.2207 USD |
| 2025-06-19 |
0.2246 USD |
166,590.3000 |
0.2257 USD |
0.2211 USD |
0.2258 USD |
0.2246 USD |
| 2025-06-18 |
0.2207 USD |
162,758.9000 |
0.2215 USD |
0.2158 USD |
0.2229 USD |
0.2207 USD |
| 2025-06-17 |
0.2197 USD |
237,639.5000 |
0.2260 USD |
0.2190 USD |
0.2303 USD |
0.2197 USD |
| 2025-06-16 |
0.2340 USD |
98,486.0000 |
0.2285 USD |
0.2282 USD |
0.2354 USD |
0.2340 USD |
| 2025-06-15 |
0.2278 USD |
71,462.4000 |
0.2272 USD |
0.2264 USD |
0.2299 USD |
0.2278 USD |
| 2025-06-14 |
0.2266 USD |
54,441.3000 |
0.2267 USD |
0.2246 USD |
0.2293 USD |
0.2266 USD |
| 2025-06-13 |
0.2254 USD |
202,936.9000 |
0.2320 USD |
0.2195 USD |
0.2320 USD |
0.2254 USD |
| 2025-06-12 |
0.2395 USD |
143,732.3000 |
0.2425 USD |
0.2362 USD |
0.2438 USD |
0.2395 USD |
| 2025-06-11 |
0.2416 USD |
156,642.3000 |
0.2494 USD |
0.2416 USD |
0.2523 USD |
0.2416 USD |
| 2025-06-10 |
0.2458 USD |
46,186.9000 |
0.2469 USD |
0.2439 USD |
0.2469 USD |
0.2458 USD |
| 2025-06-09 |
0.2388 USD |
137,896.0000 |
0.2329 USD |
0.2301 USD |
0.2388 USD |
0.2388 USD |
| 2025-06-08 |
0.2337 USD |
16,354.6000 |
0.2348 USD |
0.2312 USD |
0.2355 USD |
0.2337 USD |
| 2025-06-07 |
0.2332 USD |
36,247.7000 |
0.2304 USD |
0.2296 USD |
0.2346 USD |
0.2332 USD |
| 2025-06-06 |
0.2292 USD |
221,387.2000 |
0.2256 USD |
0.2242 USD |
0.2357 USD |
0.2292 USD |
| 2025-06-05 |
0.2268 USD |
302,621.9000 |
0.2397 USD |
0.2221 USD |
0.2400 USD |
0.2268 USD |
| 2025-06-04 |
0.2381 USD |
105,690.5000 |
0.2428 USD |
0.2370 USD |
0.2455 USD |
0.2381 USD |