Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2511 USD |
79,466.6000 |
0.2379 USD |
0.2360 USD |
0.2512 USD |
0.2511 USD |
| 2025-02-07 |
0.2327 USD |
267,710.9000 |
0.2376 USD |
0.2315 USD |
0.2525 USD |
0.2327 USD |
| 2025-02-06 |
0.2368 USD |
239,691.3000 |
0.2475 USD |
0.2345 USD |
0.2521 USD |
0.2368 USD |
| 2025-02-05 |
0.2441 USD |
275,259.8000 |
0.2521 USD |
0.2416 USD |
0.2566 USD |
0.2441 USD |
| 2025-02-04 |
0.2500 USD |
482,603.6000 |
0.2716 USD |
0.2448 USD |
0.2734 USD |
0.2500 USD |
| 2025-02-03 |
0.2633 USD |
959,993.7000 |
0.2676 USD |
0.2111 USD |
0.2676 USD |
0.2633 USD |
| 2025-02-02 |
0.2599 USD |
722,232.5000 |
0.3075 USD |
0.2550 USD |
0.3141 USD |
0.2599 USD |
| 2025-02-01 |
0.3108 USD |
140,062.4000 |
0.3256 USD |
0.3108 USD |
0.3309 USD |
0.3108 USD |
| 2025-01-31 |
0.3226 USD |
171,695.5000 |
0.3282 USD |
0.3208 USD |
0.3353 USD |
0.3226 USD |
| 2025-01-30 |
0.3274 USD |
232,961.1000 |
0.3167 USD |
0.3142 USD |
0.3328 USD |
0.3274 USD |
| 2025-01-29 |
0.3186 USD |
217,006.1000 |
0.3131 USD |
0.3079 USD |
0.3258 USD |
0.3186 USD |
| 2025-01-28 |
0.3124 USD |
99,832.1000 |
0.3285 USD |
0.3097 USD |
0.3308 USD |
0.3124 USD |
| 2025-01-27 |
0.3260 USD |
397,068.5000 |
0.3291 USD |
0.3070 USD |
0.3333 USD |
0.3260 USD |
| 2025-01-26 |
0.3454 USD |
138,362.7000 |
0.3406 USD |
0.3405 USD |
0.3480 USD |
0.3454 USD |
| 2025-01-25 |
0.3409 USD |
95,685.3000 |
0.3360 USD |
0.3330 USD |
0.3420 USD |
0.3409 USD |
| 2025-01-24 |
0.3353 USD |
197,146.5000 |
0.3417 USD |
0.3299 USD |
0.3496 USD |
0.3353 USD |
| 2025-01-23 |
0.3350 USD |
276,018.0000 |
0.3452 USD |
0.3316 USD |
0.3483 USD |
0.3350 USD |
| 2025-01-22 |
0.3499 USD |
93,130.3000 |
0.3522 USD |
0.3468 USD |
0.3545 USD |
0.3499 USD |
| 2025-01-21 |
0.3540 USD |
88,391.8000 |
0.3468 USD |
0.3341 USD |
0.3613 USD |
0.3540 USD |
| 2025-01-20 |
0.3528 USD |
217,854.2000 |
0.3362 USD |
0.3316 USD |
0.3730 USD |
0.3528 USD |
| 2025-01-19 |
0.3467 USD |
733,083.6000 |
0.3740 USD |
0.3431 USD |
0.3840 USD |
0.3467 USD |
| 2025-01-18 |
0.3731 USD |
1,195,606.7000 |
0.4039 USD |
0.3687 USD |
0.4055 USD |
0.3731 USD |
| 2025-01-17 |
0.4043 USD |
257,949.4000 |
0.3907 USD |
0.3900 USD |
0.4043 USD |
0.4043 USD |
| 2025-01-16 |
0.3898 USD |
377,332.6000 |
0.4034 USD |
0.3841 USD |
0.4039 USD |
0.3898 USD |
| 2025-01-15 |
0.3986 USD |
543,809.0000 |
0.3876 USD |
0.3729 USD |
0.4029 USD |
0.3986 USD |
| 2025-01-14 |
0.3887 USD |
448,114.5000 |
0.3740 USD |
0.3641 USD |
0.3976 USD |
0.3887 USD |
| 2025-01-13 |
0.3536 USD |
694,338.8000 |
0.4010 USD |
0.3466 USD |
0.4143 USD |
0.3536 USD |
| 2025-01-12 |
0.4003 USD |
594,469.0000 |
0.4078 USD |
0.3972 USD |
0.4247 USD |
0.4003 USD |
| 2025-01-11 |
0.4099 USD |
1,003,604.0000 |
0.4001 USD |
0.3955 USD |
0.4335 USD |
0.4099 USD |
| 2025-01-10 |
0.4015 USD |
436,868.4000 |
0.4100 USD |
0.3825 USD |
0.4105 USD |
0.4015 USD |
| 2025-01-09 |
0.4107 USD |
921,147.3000 |
0.3865 USD |
0.3835 USD |
0.4139 USD |
0.4107 USD |
| 2025-01-08 |
0.3868 USD |
754,548.8000 |
0.3846 USD |
0.3633 USD |
0.3917 USD |
0.3868 USD |
| 2025-01-07 |
0.3818 USD |
580,640.6000 |
0.4266 USD |
0.3797 USD |
0.4266 USD |
0.3818 USD |
| 2025-01-06 |
0.4268 USD |
494,181.7000 |
0.4303 USD |
0.4115 USD |
0.4368 USD |
0.4268 USD |
| 2025-01-05 |
0.4327 USD |
1,592,005.4000 |
0.4024 USD |
0.3949 USD |
0.4348 USD |
0.4327 USD |
| 2025-01-04 |
0.4024 USD |
208,176.7000 |
0.3961 USD |
0.3907 USD |
0.4024 USD |
0.4024 USD |
| 2025-01-03 |
0.3972 USD |
370,298.4000 |
0.3799 USD |
0.3768 USD |
0.4009 USD |
0.3972 USD |
| 2025-01-02 |
0.3812 USD |
192,579.3000 |
0.3772 USD |
0.3686 USD |
0.3874 USD |
0.3812 USD |
| 2025-01-01 |
0.3764 USD |
956,433.0000 |
0.3720 USD |
0.3697 USD |
0.4238 USD |
0.3764 USD |
| 2024-12-31 |
0.3786 USD |
233,110.3000 |
0.3560 USD |
0.3493 USD |
0.3786 USD |
0.3786 USD |
| 2024-12-30 |
0.3565 USD |
181,520.9000 |
0.3622 USD |
0.3484 USD |
0.3727 USD |
0.3565 USD |
| 2024-12-29 |
0.3631 USD |
262,274.3000 |
0.3775 USD |
0.3561 USD |
0.3986 USD |
0.3631 USD |
| 2024-12-28 |
0.3780 USD |
487,459.2000 |
0.3572 USD |
0.3539 USD |
0.4116 USD |
0.3780 USD |
| 2024-12-27 |
0.3563 USD |
57,070.9000 |
0.3409 USD |
0.3409 USD |
0.3627 USD |
0.3563 USD |
| 2024-12-26 |
0.3448 USD |
384,116.9000 |
0.3717 USD |
0.3400 USD |
0.3749 USD |
0.3448 USD |
| 2024-12-25 |
0.3710 USD |
173,160.5000 |
0.3850 USD |
0.3675 USD |
0.3851 USD |
0.3710 USD |
| 2024-12-24 |
0.3866 USD |
247,726.2000 |
0.3705 USD |
0.3631 USD |
0.3866 USD |
0.3866 USD |
| 2024-12-23 |
0.3705 USD |
176,050.9000 |
0.3493 USD |
0.3393 USD |
0.3724 USD |
0.3705 USD |
| 2024-12-22 |
0.3507 USD |
675,470.6000 |
0.3483 USD |
0.3376 USD |
0.3859 USD |
0.3507 USD |
| 2024-12-21 |
0.3460 USD |
272,270.2000 |
0.3674 USD |
0.3392 USD |
0.3833 USD |
0.3460 USD |