Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2593 USD |
147,706.1000 |
0.2576 USD |
0.2532 USD |
0.2637 USD |
0.2593 USD |
| 2025-03-29 |
0.2544 USD |
150,109.2000 |
0.2675 USD |
0.2526 USD |
0.2686 USD |
0.2544 USD |
| 2025-03-28 |
0.2671 USD |
145,101.4000 |
0.2828 USD |
0.2640 USD |
0.2861 USD |
0.2671 USD |
| 2025-03-27 |
0.2878 USD |
130,079.2000 |
0.2875 USD |
0.2801 USD |
0.2910 USD |
0.2878 USD |
| 2025-03-26 |
0.2868 USD |
144,144.4000 |
0.2897 USD |
0.2832 USD |
0.2964 USD |
0.2868 USD |
| 2025-03-25 |
0.2906 USD |
346,750.1000 |
0.2883 USD |
0.2844 USD |
0.2962 USD |
0.2906 USD |
| 2025-03-24 |
0.2887 USD |
183,879.9000 |
0.2788 USD |
0.2754 USD |
0.2895 USD |
0.2887 USD |
| 2025-03-23 |
0.2796 USD |
193,970.7000 |
0.2853 USD |
0.2750 USD |
0.2858 USD |
0.2796 USD |
| 2025-03-22 |
0.2812 USD |
95,631.1000 |
0.2766 USD |
0.2748 USD |
0.2902 USD |
0.2812 USD |
| 2025-03-21 |
0.2770 USD |
168,697.1000 |
0.2823 USD |
0.2731 USD |
0.2874 USD |
0.2770 USD |
| 2025-03-20 |
0.2825 USD |
209,900.3000 |
0.2885 USD |
0.2778 USD |
0.2901 USD |
0.2825 USD |
| 2025-03-19 |
0.2819 USD |
465,071.3000 |
0.2846 USD |
0.2793 USD |
0.2930 USD |
0.2819 USD |
| 2025-03-18 |
0.2847 USD |
572,209.6000 |
0.2944 USD |
0.2781 USD |
0.3086 USD |
0.2847 USD |
| 2025-03-17 |
0.2932 USD |
163,662.2000 |
0.2804 USD |
0.2796 USD |
0.2960 USD |
0.2932 USD |
| 2025-03-16 |
0.2824 USD |
259,949.0000 |
0.2902 USD |
0.2790 USD |
0.2969 USD |
0.2824 USD |
| 2025-03-15 |
0.2934 USD |
142,307.5000 |
0.2971 USD |
0.2896 USD |
0.2975 USD |
0.2934 USD |
| 2025-03-14 |
0.3000 USD |
327,318.3000 |
0.3039 USD |
0.2820 USD |
0.3108 USD |
0.3000 USD |
| 2025-03-13 |
0.2841 USD |
1,260,067.6000 |
0.2921 USD |
0.2841 USD |
0.3261 USD |
0.2841 USD |
| 2025-03-12 |
0.2890 USD |
757,835.5000 |
0.2694 USD |
0.2638 USD |
0.2986 USD |
0.2890 USD |
| 2025-03-11 |
0.2724 USD |
600,640.6000 |
0.2620 USD |
0.2428 USD |
0.2772 USD |
0.2724 USD |
| 2025-03-10 |
0.2620 USD |
967,069.8000 |
0.2677 USD |
0.2534 USD |
0.2826 USD |
0.2620 USD |
| 2025-03-09 |
0.2624 USD |
605,208.7000 |
0.2968 USD |
0.2586 USD |
0.2968 USD |
0.2624 USD |
| 2025-03-08 |
0.2972 USD |
339,254.4000 |
0.3078 USD |
0.2935 USD |
0.3079 USD |
0.2972 USD |
| 2025-03-07 |
0.3059 USD |
578,782.4000 |
0.3023 USD |
0.2876 USD |
0.3181 USD |
0.3059 USD |
| 2025-03-06 |
0.3020 USD |
545,173.6000 |
0.3138 USD |
0.2967 USD |
0.3210 USD |
0.3020 USD |
| 2025-03-05 |
0.3110 USD |
1,240,382.8000 |
0.3195 USD |
0.3069 USD |
0.3245 USD |
0.3110 USD |
| 2025-03-04 |
0.3185 USD |
3,337,190.2000 |
0.3008 USD |
0.2817 USD |
0.3241 USD |
0.3185 USD |
| 2025-03-03 |
0.3012 USD |
2,780,816.6000 |
0.3502 USD |
0.2972 USD |
0.3502 USD |
0.3012 USD |
| 2025-03-02 |
0.3531 USD |
2,044,527.8000 |
0.3535 USD |
0.3367 USD |
0.3594 USD |
0.3531 USD |
| 2025-03-01 |
0.3447 USD |
480,372.1000 |
0.3526 USD |
0.3314 USD |
0.3555 USD |
0.3447 USD |
| 2025-02-28 |
0.3517 USD |
3,960,207.8000 |
0.3667 USD |
0.3281 USD |
0.3968 USD |
0.3517 USD |
| 2025-02-27 |
0.3454 USD |
592,590.7000 |
0.3310 USD |
0.3249 USD |
0.3489 USD |
0.3454 USD |
| 2025-02-26 |
0.3321 USD |
2,359,008.3000 |
0.3397 USD |
0.3206 USD |
0.3423 USD |
0.3321 USD |
| 2025-02-25 |
0.3362 USD |
5,699,637.1000 |
0.3413 USD |
0.3207 USD |
0.3581 USD |
0.3362 USD |
| 2025-02-24 |
0.3364 USD |
2,329,972.1000 |
0.3622 USD |
0.3280 USD |
0.3799 USD |
0.3364 USD |
| 2025-02-23 |
0.3655 USD |
13,745,978.6000 |
0.3010 USD |
0.2967 USD |
0.4489 USD |
0.3655 USD |
| 2025-02-22 |
0.3016 USD |
3,179,227.9000 |
0.2965 USD |
0.2905 USD |
0.3100 USD |
0.3016 USD |
| 2025-02-21 |
0.2964 USD |
2,282,803.8000 |
0.3258 USD |
0.2949 USD |
0.3357 USD |
0.2964 USD |
| 2025-02-20 |
0.3252 USD |
8,278,369.1000 |
0.3026 USD |
0.2992 USD |
0.3499 USD |
0.3252 USD |
| 2025-02-19 |
0.2991 USD |
2,075,690.6000 |
0.2909 USD |
0.2832 USD |
0.3150 USD |
0.2991 USD |
| 2025-02-18 |
0.2896 USD |
3,761,191.4000 |
0.3146 USD |
0.2800 USD |
0.3232 USD |
0.2896 USD |
| 2025-02-17 |
0.3181 USD |
8,859,629.2000 |
0.4002 USD |
0.3074 USD |
0.4111 USD |
0.3181 USD |
| 2025-02-16 |
0.3633 USD |
13,761,313.8000 |
0.2604 USD |
0.2596 USD |
0.4422 USD |
0.3633 USD |
| 2025-02-15 |
0.2619 USD |
248,853.1000 |
0.2654 USD |
0.2600 USD |
0.2674 USD |
0.2619 USD |
| 2025-02-14 |
0.2675 USD |
527,821.0000 |
0.2662 USD |
0.2633 USD |
0.2739 USD |
0.2675 USD |
| 2025-02-13 |
0.2666 USD |
1,196,969.4000 |
0.2802 USD |
0.2613 USD |
0.2810 USD |
0.2666 USD |
| 2025-02-12 |
0.2764 USD |
2,118,337.2000 |
0.2566 USD |
0.2495 USD |
0.2817 USD |
0.2764 USD |
| 2025-02-11 |
0.2565 USD |
707,096.3000 |
0.2591 USD |
0.2513 USD |
0.2683 USD |
0.2565 USD |
| 2025-02-10 |
0.2582 USD |
169,534.9000 |
0.2533 USD |
0.2443 USD |
0.2591 USD |
0.2582 USD |
| 2025-02-09 |
0.2429 USD |
371,594.7000 |
0.2500 USD |
0.2399 USD |
0.2616 USD |
0.2429 USD |