Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |