Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2428 USD |
178,695.5000 |
0.2475 USD |
0.2428 USD |
0.2499 USD |
0.2428 USD |
| 2025-06-02 |
0.2472 USD |
839,429.2000 |
0.2352 USD |
0.2315 USD |
0.2501 USD |
0.2472 USD |
| 2025-06-01 |
0.2346 USD |
45,760.8000 |
0.2334 USD |
0.2287 USD |
0.2364 USD |
0.2346 USD |
| 2025-05-31 |
0.2335 USD |
160,873.6000 |
0.2305 USD |
0.2265 USD |
0.2352 USD |
0.2335 USD |
| 2025-05-30 |
0.2382 USD |
471,997.4000 |
0.2544 USD |
0.2331 USD |
0.2548 USD |
0.2382 USD |
| 2025-05-29 |
0.2551 USD |
126,831.2000 |
0.2603 USD |
0.2526 USD |
0.2644 USD |
0.2551 USD |
| 2025-05-28 |
0.2562 USD |
75,695.1000 |
0.2652 USD |
0.2546 USD |
0.2667 USD |
0.2562 USD |
| 2025-05-27 |
0.2671 USD |
153,716.1000 |
0.2612 USD |
0.2563 USD |
0.2695 USD |
0.2671 USD |
| 2025-05-26 |
0.2603 USD |
452,103.5000 |
0.2650 USD |
0.2586 USD |
0.2672 USD |
0.2603 USD |
| 2025-05-25 |
0.2578 USD |
257,344.0000 |
0.2627 USD |
0.2530 USD |
0.2630 USD |
0.2578 USD |
| 2025-05-24 |
0.2626 USD |
117,753.0000 |
0.2609 USD |
0.2603 USD |
0.2656 USD |
0.2626 USD |
| 2025-05-23 |
0.2650 USD |
174,400.6000 |
0.2804 USD |
0.2625 USD |
0.2846 USD |
0.2650 USD |
| 2025-05-22 |
0.2822 USD |
144,068.8000 |
0.2683 USD |
0.2683 USD |
0.2823 USD |
0.2822 USD |
| 2025-05-21 |
0.2661 USD |
168,365.9000 |
0.2652 USD |
0.2621 USD |
0.2742 USD |
0.2661 USD |
| 2025-05-20 |
0.2667 USD |
140,843.0000 |
0.2664 USD |
0.2602 USD |
0.2707 USD |
0.2667 USD |
| 2025-05-19 |
0.2653 USD |
139,776.0000 |
0.2742 USD |
0.2558 USD |
0.2746 USD |
0.2653 USD |
| 2025-05-18 |
0.2599 USD |
96,234.8000 |
0.2671 USD |
0.2585 USD |
0.2779 USD |
0.2599 USD |
| 2025-05-17 |
0.2680 USD |
56,651.5000 |
0.2708 USD |
0.2612 USD |
0.2708 USD |
0.2680 USD |
| 2025-05-16 |
0.2741 USD |
175,889.2000 |
0.2763 USD |
0.2726 USD |
0.2831 USD |
0.2741 USD |
| 2025-05-15 |
0.2741 USD |
391,373.0000 |
0.2900 USD |
0.2672 USD |
0.3033 USD |
0.2741 USD |
| 2025-05-14 |
0.2915 USD |
246,834.4000 |
0.2974 USD |
0.2858 USD |
0.3016 USD |
0.2915 USD |
| 2025-05-13 |
0.2979 USD |
173,770.6000 |
0.2916 USD |
0.2800 USD |
0.3003 USD |
0.2979 USD |
| 2025-05-12 |
0.2940 USD |
330,257.2000 |
0.2905 USD |
0.2771 USD |
0.2969 USD |
0.2940 USD |
| 2025-05-11 |
0.2883 USD |
107,500.8000 |
0.2977 USD |
0.2827 USD |
0.2991 USD |
0.2883 USD |
| 2025-05-10 |
0.2897 USD |
332,206.0000 |
0.2885 USD |
0.2821 USD |
0.2909 USD |
0.2897 USD |
| 2025-05-09 |
0.2870 USD |
314,520.4000 |
0.2753 USD |
0.2753 USD |
0.2888 USD |
0.2870 USD |
| 2025-05-08 |
0.2753 USD |
113,922.7000 |
0.2573 USD |
0.2562 USD |
0.2761 USD |
0.2753 USD |
| 2025-05-07 |
0.2557 USD |
77,408.9000 |
0.2529 USD |
0.2480 USD |
0.2567 USD |
0.2557 USD |
| 2025-05-06 |
0.2482 USD |
90,752.6000 |
0.2611 USD |
0.2466 USD |
0.2625 USD |
0.2482 USD |
| 2025-05-05 |
0.2614 USD |
160,545.5000 |
0.2607 USD |
0.2569 USD |
0.2660 USD |
0.2614 USD |
| 2025-05-04 |
0.2610 USD |
112,583.5000 |
0.2646 USD |
0.2603 USD |
0.2676 USD |
0.2610 USD |
| 2025-05-03 |
0.2650 USD |
303,144.7000 |
0.2706 USD |
0.2613 USD |
0.2773 USD |
0.2650 USD |
| 2025-05-02 |
0.2689 USD |
81,322.1000 |
0.2709 USD |
0.2676 USD |
0.2738 USD |
0.2689 USD |
| 2025-05-01 |
0.2707 USD |
126,233.4000 |
0.2700 USD |
0.2686 USD |
0.2739 USD |
0.2707 USD |
| 2025-04-30 |
0.2699 USD |
125,492.5000 |
0.2710 USD |
0.2621 USD |
0.2757 USD |
0.2699 USD |
| 2025-04-29 |
0.2704 USD |
196,929.7000 |
0.2805 USD |
0.2704 USD |
0.2840 USD |
0.2704 USD |
| 2025-04-28 |
0.2800 USD |
241,097.7000 |
0.2759 USD |
0.2667 USD |
0.2812 USD |
0.2800 USD |
| 2025-04-27 |
0.2760 USD |
488,225.4000 |
0.2891 USD |
0.2750 USD |
0.2949 USD |
0.2760 USD |
| 2025-04-26 |
0.2871 USD |
159,079.2000 |
0.2860 USD |
0.2786 USD |
0.2923 USD |
0.2871 USD |
| 2025-04-25 |
0.2848 USD |
244,399.5000 |
0.2808 USD |
0.2759 USD |
0.2857 USD |
0.2848 USD |
| 2025-04-24 |
0.2803 USD |
1,506,883.7000 |
0.2723 USD |
0.2640 USD |
0.2865 USD |
0.2803 USD |
| 2025-04-23 |
0.2695 USD |
206,603.7000 |
0.2724 USD |
0.2667 USD |
0.2758 USD |
0.2695 USD |
| 2025-04-22 |
0.2724 USD |
264,786.3000 |
0.2636 USD |
0.2570 USD |
0.2736 USD |
0.2724 USD |
| 2025-04-21 |
0.2638 USD |
189,055.4000 |
0.2651 USD |
0.2625 USD |
0.2707 USD |
0.2638 USD |
| 2025-04-20 |
0.2649 USD |
548,717.1000 |
0.2729 USD |
0.2606 USD |
0.2875 USD |
0.2649 USD |
| 2025-04-19 |
0.2692 USD |
382,227.2000 |
0.2691 USD |
0.2642 USD |
0.2746 USD |
0.2692 USD |
| 2025-04-18 |
0.2696 USD |
371,863.3000 |
0.2613 USD |
0.2554 USD |
0.2782 USD |
0.2696 USD |
| 2025-04-17 |
0.2619 USD |
131,947.6000 |
0.2579 USD |
0.2523 USD |
0.2652 USD |
0.2619 USD |
| 2025-04-16 |
0.2500 USD |
335,700.8000 |
0.2490 USD |
0.2465 USD |
0.2591 USD |
0.2500 USD |
| 2025-04-15 |
0.2488 USD |
291,967.3000 |
0.2491 USD |
0.2463 USD |
0.2604 USD |
0.2488 USD |